Lịch sử giao dịch BDT - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Xây lắp và Vật liệu Xây dựng Đồng Tháp
Dong Thap Building Materials & Contruction Joint Stock Company
Mã CK: BDT 9.70 ▼ -0.10 (-1.03%) (cập nhật 18:45 22/07/2024)
Đang giao dịch

Sàn giao dịch: UPCOM
Nhóm ngành: Vật liệu Xây dựng
Website: http://www.dongthapbmc.vn/

BDT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/07/2024	9,700	-0.10 ▼	-1.03	9,800	10,000	9,500	10,820	104,954,000
19/07/2024	9,900	0.00 ■■	0.00	9,900	10,000	9,800	5,810	57,519,000
18/07/2024	9,900	-0.10 ▼	-1.01	10,000	10,000	9,800	12,460	123,354,000
17/07/2024	9,900	-0.20 ▼	-2.02	10,100	10,200	9,800	16,040	158,796,000
16/07/2024	10,100	0.00 ■■	0.00	10,100	10,100	10,100	150	1,515,000
15/07/2024	10,100	0.00 ■■	0.00	10,100	10,200	10,000	8,960	90,496,000
12/07/2024	10,100	-0.20 ▼	-1.98	10,300	10,300	10,000	16,040	162,004,000
11/07/2024	10,200	-0.10 ▼	-0.98	10,300	10,700	10,200	30,880	314,976,000
10/07/2024	10,500	0.70 ▲	6.67	9,800	10,800	9,900	33,050	347,025,000
09/07/2024	9,900	-0.20 ▼	-2.02	10,100	10,000	9,700	30,710	304,029,000
08/07/2024	10,000	-0.10 ▼	-1.00	10,100	10,100	9,800	25,200	252,000,000
05/07/2024	10,100	0.00 ■■	0.00	10,100	10,200	10,000	14,800	149,480,000
04/07/2024	10,100	0.00 ■■	0.00	10,100	10,200	10,000	14,930	150,793,000
03/07/2024	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	10,840	109,484,000
02/07/2024	10,100	0.20 ▲	1.98	9,900	10,400	10,000	14,190	143,319,000
01/07/2024	9,800	-0.60 ▼	-6.12	10,400	10,300	9,700	50,660	496,468,000
28/06/2024	10,100	-0.70 ▼	-6.93	10,800	10,800	10,100	27,720	279,972,000
27/06/2024	10,800	-0.40 ▼	-3.70	11,200	11,300	10,600	24,450	264,060,000
26/06/2024	11,200	-0.40 ▼	-3.57	11,600	11,600	11,000	26,220	293,664,000
25/06/2024	11,600	0.10 ▲	0.86	11,500	11,900	11,100	78,600	911,760,000
24/06/2024	11,500	0.50 ▲	4.35	11,000	12,100	11,100	93,230	1,072,145,000
21/06/2024	11,300	0.90 ▲	7.96	10,400	11,600	10,300	145,320	1,642,116,000
20/06/2024	10,500	0.20 ▲	1.90	10,300	10,500	10,300	9,220	96,810,000
19/06/2024	10,200	-0.10 ▼	-0.98	10,300	10,700	10,200	27,680	282,336,000
18/06/2024	10,400	-0.10 ▼	-0.96	10,500	10,500	10,200	21,100	219,440,000
17/06/2024	10,300	-0.70 ▼	-6.80	11,000	10,900	10,300	15,570	160,371,000
14/06/2024	10,800	0.30 ▲	2.78	10,500	11,500	10,600	33,100	357,480,000
13/06/2024	10,800	0.70 ▲	6.48	10,100	10,800	10,000	28,950	312,660,000
12/06/2024	9,900	-0.20 ▼	-2.02	10,100	10,300	9,900	63,790	631,521,000
11/06/2024	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	12,530	125,300,000
10/06/2024	10,000	-0.50 ▼	-5.00	10,500	10,600	10,000	18,860	188,600,000
07/06/2024	10,500	0.20 ▲	1.90	10,300	10,700	10,300	6,670	70,035,000
06/06/2024	10,300	-0.10 ▼	-0.97	10,400	10,600	10,200	3,620	37,286,000
05/06/2024	10,500	0.00 ■■	0.00	10,500	10,500	10,200	7,070	74,235,000
04/06/2024	10,600	-0.10 ▼	-0.94	10,700	10,600	10,400	13,120	139,072,000
03/06/2024	10,600	-0.30 ▼	-2.83	10,900	10,900	10,500	16,750	177,550,000
31/05/2024	10,900	0.00 ■■	0.00	10,900	11,000	10,800	3,030	33,027,000
30/05/2024	10,900	-0.20 ▼	-1.83	11,100	11,100	10,900	3,050	33,245,000
29/05/2024	11,000	-0.20 ▼	-1.82	11,200	11,200	11,000	5,930	65,230,000
28/05/2024	11,100	-0.10 ▼	-0.90	11,200	11,300	11,100	9,790	108,669,000
27/05/2024	11,200	-0.20 ▼	-1.79	11,400	11,500	11,100	7,850	87,920,000
24/05/2024	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	7,540	85,956,000
23/05/2024	11,400	0.00 ■■	0.00	11,400	11,600	11,400	26,290	299,706,000
22/05/2024	11,400	0.00 ■■	0.00	11,400	11,500	11,300	9,450	107,730,000
21/05/2024	11,400	0.00 ■■	0.00	11,400	11,400	11,400	2,480	28,272,000
20/05/2024	11,500	0.10 ▲	0.87	11,400	11,500	11,400	5,830	67,045,000
17/05/2024	11,400	0.00 ■■	0.00	11,400	11,500	11,400	15,100	172,140,000
16/05/2024	11,400	0.00 ■■	0.00	11,400	11,500	11,300	1,910	21,774,000
15/05/2024	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	6,190	70,566,000
14/05/2024	11,500	-0.10 ▼	-0.87	11,600	11,600	11,500	1,910	21,965,000
13/05/2024	11,600	0.20 ▲	1.72	11,400	11,700	11,500	1,910	22,156,000
10/05/2024	11,500	0.00 ■■	0.00	11,500	11,500	11,300	1,430	16,445,000
09/05/2024	11,400	0.00 ■■	0.00	11,400	11,500	11,400	2,840	32,376,000
08/05/2024	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	2,210	25,194,000
07/05/2024	11,500	-0.20 ▼	-1.74	11,700	11,600	11,400	5,530	63,595,000
06/05/2024	11,700	-0.10 ▼	-0.85	11,800	11,800	11,500	4,440	51,948,000
03/05/2024	11,700	-0.20 ▼	-1.71	11,900	11,900	11,700	2,080	24,336,000
02/05/2024	11,600	-0.30 ▼	-2.59	11,900	12,300	11,600	3,680	42,688,000
26/04/2024	11,800	-0.30 ▼	-2.54	12,100	12,100	11,800	2,570	30,326,000
25/04/2024	12,000	-0.50 ▼	-4.17	12,500	12,500	11,700	10,130	121,560,000
24/04/2024	12,700	0.00 ■■	0.00	12,700	12,800	12,300	5,520	70,104,000
23/04/2024	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	870	10,962,000
22/04/2024	12,800	0.20 ▲	1.56	12,600	12,800	12,600	550	7,040,000
19/04/2024	13,000	0.20 ▲	1.54	12,800	13,000	12,500	2,520	32,760,000
17/04/2024	13,000	0.20 ▲	1.54	12,800	13,100	12,600	3,190	41,470,000
16/04/2024	13,100	-0.10 ▼	-0.76	13,200	13,100	12,700	6,630	86,853,000
15/04/2024	13,000	-0.40 ▼	-3.08	13,400	13,500	13,000	2,420	31,460,000
12/04/2024	13,500	0.20 ▲	1.48	13,300	13,500	13,200	3,060	41,310,000
11/04/2024	13,200	-0.40 ▼	-3.03	13,600	13,500	13,200	3,140	41,448,000
10/04/2024	13,500	-0.70 ▼	-5.19	14,200	13,800	13,300	4,680	63,180,000
09/04/2024	13,500	0.70 ▲	5.19	12,800	14,700	12,800	18,510	249,885,000
08/04/2024	12,800	-0.10 ▼	-0.78	12,900	13,100	12,800	1,610	20,608,000
05/04/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,900	5,770	75,010,000
04/04/2024	13,100	0.00 ■■	0.00	13,100	13,100	12,900	5,090	66,679,000
03/04/2024	13,200	0.00 ■■	0.00	13,200	13,400	13,000	10,520	138,864,000
02/04/2024	13,400	-0.10 ▼	-0.75	13,500	13,600	13,100	11,270	151,018,000
01/04/2024	13,600	0.10 ▲	0.74	13,500	13,600	13,400	5,370	73,032,000
29/03/2024	13,600	-0.10 ▼	-0.74	13,700	13,600	13,500	1,210	16,456,000
28/03/2024	13,600	0.10 ▲	0.74	13,500	13,800	13,600	1,250	17,000,000
27/03/2024	13,600	0.00 ■■	0.00	13,600	13,600	13,400	3,360	45,696,000
26/03/2024	13,600	-0.10 ▼	-0.74	13,700	13,700	13,500	2,980	40,528,000
25/03/2024	13,600	-0.40 ▼	-2.94	14,000	14,300	13,500	9,980	135,728,000
22/03/2024	14,000	-0.10 ▼	-0.71	14,100	14,000	13,900	2,480	34,720,000
21/03/2024	14,000	0.30 ▲	2.14	13,700	14,200	13,900	9,800	137,200,000
20/03/2024	13,600	-0.20 ▼	-1.47	13,800	13,800	13,600	5,450	74,120,000
19/03/2024	13,700	0.20 ▲	1.46	13,500	14,100	13,500	3,900	53,430,000
18/03/2024	13,500	-0.40 ▼	-2.96	13,900	13,900	13,300	4,300	58,050,000
15/03/2024	14,100	1.10 ▲	7.80	13,000	14,400	13,100	20,010	282,141,000
14/03/2024	13,200	0.20 ▲	1.52	13,000	13,200	13,000	7,870	103,884,000
13/03/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,900	8,880	115,440,000
12/03/2024	13,000	-0.10 ▼	-0.77	13,100	13,100	12,900	7,820	101,660,000
11/03/2024	13,100	0.00 ■■	0.00	13,100	13,200	13,000	8,810	115,411,000
08/03/2024	13,100	0.00 ■■	0.00	13,100	13,400	13,000	2,300	30,130,000
07/03/2024	13,100	-0.10 ▼	-0.76	13,200	13,200	13,100	2,330	30,523,000
06/03/2024	13,200	-0.10 ▼	-0.76	13,300	13,300	13,100	2,720	35,904,000
05/03/2024	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	2,020	26,866,000
04/03/2024	13,400	0.30 ▲	2.24	13,100	13,500	13,200	6,130	82,142,000
01/03/2024	13,000	0.00 ■■	0.00	13,000	13,200	13,000	1,830	23,790,000
29/02/2024	13,100	0.10 ▲	0.76	13,000	13,200	12,800	8,300	108,730,000
28/02/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,800	3,160	41,080,000
27/02/2024	13,000	0.10 ▲	0.77	12,900	13,100	12,900	2,960	38,480,000
26/02/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,700	2,680	34,840,000
23/02/2024	12,900	-0.20 ▼	-1.55	13,100	13,100	12,900	8,890	114,681,000
22/02/2024	13,200	0.10 ▲	0.76	13,100	13,200	13,000	6,350	83,820,000
21/02/2024	13,200	0.00 ■■	0.00	13,200	13,200	13,100	3,320	43,824,000
20/02/2024	13,200	0.00 ■■	0.00	13,200	13,300	13,100	30,200	398,640,000
19/02/2024	13,200	0.20 ▲	1.52	13,000	13,300	13,100	26,000	343,200,000
16/02/2024	13,200	0.10 ▲	0.76	13,100	13,200	13,000	17,100	225,720,000
15/02/2024	13,200	0.10 ▲	0.76	13,100	13,300	13,000	55,500	732,600,000
07/02/2024	13,000	-0.30 ▼	-2.31	13,300	13,300	13,000	100,800	1,310,400,000
06/02/2024	13,300	0.00 ■■	0.00	13,300	13,300	13,200	87,600	1,165,080,000
05/02/2024	13,300	0.00 ■■	0.00	13,300	13,400	13,200	35,300	469,490,000
02/02/2024	13,200	-0.10 ▼	-0.76	13,300	13,600	13,200	158,600	2,093,520,000
01/02/2024	13,200	-0.40 ▼	-3.03	13,600	13,500	13,200	180,500	2,382,600,000
31/01/2024	13,600	0.00 ■■	0.00	13,600	13,700	13,400	103,100	1,402,160,000
30/01/2024	13,700	0.20 ▲	1.46	13,500	13,700	13,400	31,000	424,700,000
29/01/2024	13,400	-0.10 ▼	-0.75	13,500	13,600	13,300	18,400	246,560,000
26/01/2024	13,500	0.10 ▲	0.74	13,400	13,600	13,400	45,600	615,600,000
25/01/2024	13,500	0.00 ■■	0.00	13,500	13,500	13,300	30,600	413,100,000
24/01/2024	13,500	0.20 ▲	1.48	13,300	13,900	13,400	21,600	291,600,000
23/01/2024	14,000	0.10 ▲	0.71	13,900	14,000	13,900	12,600	176,400,000
22/01/2024	13,900	0.00 ■■	0.00	13,900	14,000	13,800	53,100	738,090,000
19/01/2024	13,900	0.00 ■■	0.00	13,900	14,000	13,800	12,900	179,310,000
18/01/2024	13,900	0.00 ■■	0.00	13,900	14,000	13,700	19,400	269,660,000
17/01/2024	13,900	0.10 ▲	0.72	13,800	14,000	13,800	20,800	289,120,000
16/01/2024	14,000	0.30 ▲	2.14	13,700	14,000	13,700	6,100	85,400,000
15/01/2024	13,800	0.20 ▲	1.45	13,600	14,000	13,500	62,400	861,120,000
12/01/2024	13,700	-0.10 ▼	-0.73	13,800	13,800	13,400	40,600	556,220,000
11/01/2024	13,800	-0.10 ▼	-0.72	13,900	14,000	13,700	48,200	665,160,000
10/01/2024	14,000	0.10 ▲	0.71	13,900	14,000	13,700	27,500	385,000,000
09/01/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,800	35,200	492,800,000
08/01/2024	13,900	-0.20 ▼	-1.44	14,100	14,100	13,900	26,400	366,960,000
05/01/2024	14,200	-0.50 ▼	-3.52	14,700	14,500	14,000	25,500	362,100,000
04/01/2024	14,400	0.10 ▲	0.69	14,300	15,200	14,400	26,300	378,720,000
03/01/2024	14,600	0.80 ▲	5.48	13,800	14,800	14,000	199,000	2,905,400,000
02/01/2024	13,800	0.00 ■■	0.00	13,800	13,900	13,700	5,100	70,380,000
29/12/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,700	13,600	189,040,000
28/12/2023	13,900	-0.30 ▼	-2.16	14,200	14,100	13,700	12,500	173,750,000
27/12/2023	14,100	-0.10 ▼	-0.71	14,200	14,200	14,100	4,600	64,860,000
26/12/2023	14,200	0.20 ▲	1.41	14,000	14,300	14,000	26,600	377,720,000
25/12/2023	14,000	0.20 ▲	1.43	13,800	14,100	14,000	2,600	36,400,000
22/12/2023	13,700	-0.20 ▼	-1.46	13,900	14,000	13,700	5,000	68,500,000
21/12/2023	14,000	0.10 ▲	0.71	13,900	14,000	13,900	3,500	49,000,000
20/12/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,900	800	11,120,000
19/12/2023	13,900	0.00 ■■	0.00	13,900	14,000	13,800	2,900	40,310,000
18/12/2023	13,900	0.20 ▲	1.44	13,700	13,900	13,900	400	5,560,000
15/12/2023	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	24,200	333,960,000
14/12/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,900	6,200	86,180,000
13/12/2023	13,900	-0.10 ▼	-0.72	14,000	14,200	13,800	19,200	266,880,000
12/12/2023	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	12,400	173,600,000
11/12/2023	14,000	-0.10 ▼	-0.71	14,100	14,200	14,000	26,200	366,800,000
08/12/2023	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	34,600	484,400,000
07/12/2023	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	13,000	184,600,000
06/12/2023	14,300	-0.10 ▼	-0.70	14,400	14,400	14,200	52,900	756,470,000
05/12/2023	14,400	0.20 ▲	1.39	14,200	14,800	14,200	47,700	686,880,000
04/12/2023	14,400	0.30 ▲	2.08	14,100	15,000	14,000	189,800	2,733,120,000
01/12/2023	14,100	0.10 ▲	0.71	14,000	14,200	14,000	7,800	109,980,000
30/11/2023	14,000	0.00 ■■	0.00	14,000	14,200	14,000	11,400	159,600,000
29/11/2023	14,200	0.20 ▲	1.41	14,000	14,200	14,000	9,000	127,800,000
28/11/2023	14,000	-0.10 ▼	-0.71	14,100	14,400	14,000	1,200	16,800,000
27/11/2023	14,100	0.00 ■■	0.00	14,100	14,100	14,100	4,000	56,400,000
24/11/2023	14,200	-0.10 ▼	-0.70	14,300	14,200	14,000	1,100	15,620,000
23/11/2023	14,300	0.20 ▲	1.40	14,100	14,600	14,100	28,600	408,980,000
22/11/2023	14,300	0.20 ▲	1.40	14,100	14,300	14,000	13,100	187,330,000
21/11/2023	14,100	-0.10 ▼	-0.71	14,200	14,300	14,000	16,700	235,470,000
20/11/2023	14,200	-0.30 ▼	-2.11	14,500	14,400	13,400	12,200	173,240,000
17/11/2023	14,300	-0.30 ▼	-2.10	14,600	14,600	14,200	6,500	92,950,000
16/11/2023	14,600	0.30 ▲	2.05	14,300	14,600	14,400	14,200	207,320,000
15/11/2023	14,300	0.00 ■■	0.00	14,300	14,600	14,300	18,200	260,260,000
14/11/2023	14,200	-0.30 ▼	-2.11	14,500	14,600	14,200	14,800	210,160,000
13/11/2023	14,700	-0.10 ▼	-0.68	14,800	14,700	14,400	7,500	110,250,000
10/11/2023	14,800	0.00 ■■	0.00	14,800	15,000	14,700	7,500	111,000,000
09/11/2023	15,000	0.50 ▲	3.33	14,500	15,400	14,500	71,200	1,068,000,000
08/11/2023	14,600	0.10 ▲	0.68	14,500	14,600	14,500	13,700	200,020,000
07/11/2023	14,400	-0.20 ▼	-1.39	14,600	14,600	14,400	1,400	20,160,000
06/11/2023	14,800	0.20 ▲	1.35	14,600	14,800	14,500	2,800	41,440,000
03/11/2023	14,500	0.10 ▲	0.69	14,400	14,700	14,500	8,000	116,000,000
02/11/2023	14,500	0.60 ▲	4.14	13,900	14,600	14,000	5,000	72,500,000
01/11/2023	13,900	-0.40 ▼	-2.88	14,300	14,000	13,800	14,600	202,940,000
31/10/2023	14,300	-0.10 ▼	-0.70	14,400	14,400	14,000	2,100	30,030,000
30/10/2023	14,300	0.10 ▲	0.70	14,200	15,900	14,000	2,900	41,470,000
27/10/2023	15,300	0.60 ▲	3.92	14,700	15,300	14,000	4,200	64,260,000
26/10/2023	14,500	-0.90 ▼	-6.21	15,400	15,000	14,500	10,500	152,250,000
25/10/2023	15,400	0.10 ▲	0.65	15,300	15,700	15,300	6,900	106,260,000
24/10/2023	15,600	15.60 ▲	100.00	0	15,600	15,100	5,600	87,360,000
23/10/2023	15,800	0.70 ▲	4.43	15,100	15,900	15,200	3,500	55,300,000
20/10/2023	15,700	-0.30 ▼	-1.91	16,000	15,800	14,900	9,900	155,430,000
19/10/2023	16,000	0.20 ▲	1.25	15,800	16,000	16,000	100	1,600,000
18/10/2023	15,900	-0.30 ▼	-1.89	16,200	16,100	15,800	16,800	267,120,000
17/10/2023	16,200	0.00 ■■	0.00	16,200	16,500	16,200	6,300	102,060,000
16/10/2023	16,200	-0.10 ▼	-0.62	16,300	16,300	16,200	6,200	100,440,000
13/10/2023	16,500	0.20 ▲	1.21	16,300	16,500	16,300	1,200	19,800,000
12/10/2023	16,600	0.30 ▲	1.81	16,300	16,600	16,200	3,900	64,740,000
11/10/2023	16,400	-0.50 ▼	-3.05	16,900	16,400	16,200	2,900	47,560,000
10/10/2023	16,600	0.40 ▲	2.41	16,200	17,200	16,600	3,000	49,800,000
09/10/2023	16,200	0.10 ▲	0.62	16,100	16,300	16,100	10,600	171,720,000
06/10/2023	16,400	0.30 ▲	1.83	16,100	16,400	16,000	19,900	326,360,000
05/10/2023	16,100	-0.40 ▼	-2.48	16,500	16,200	16,000	6,800	109,480,000
04/10/2023	16,500	-0.10 ▼	-0.61	16,600	16,500	16,400	7,300	120,450,000
03/10/2023	16,500	-0.20 ▼	-1.21	16,700	16,700	14,500	13,000	214,500,000
02/10/2023	16,800	0.00 ■■	0.00	16,800	16,800	16,700	12,000	201,600,000
29/09/2023	16,800	0.10 ▲	0.60	16,700	16,900	16,700	17,600	295,680,000
28/09/2023	16,700	0.30 ▲	1.80	16,400	16,900	16,500	21,700	362,390,000
27/09/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,400	12,400	204,600,000
26/09/2023	16,400	-0.40 ▼	-2.44	16,800	17,600	16,400	22,900	375,560,000
21/09/2023	17,700	-0.10 ▼	-0.56	17,800	18,000	17,700	32,600	577,020,000
20/09/2023	17,900	0.30 ▲	1.68	17,600	17,900	17,600	12,200	218,380,000
19/09/2023	17,600	0.00 ■■	0.00	17,600	17,600	17,600	700	12,320,000
18/09/2023	17,500	-0.10 ▼	-0.57	17,600	17,900	17,500	32,500	568,750,000
15/09/2023	17,700	0.10 ▲	0.56	17,600	17,700	17,600	38,900	688,530,000
14/09/2023	17,500	-0.40 ▼	-2.29	17,900	17,900	17,400	20,600	360,500,000
13/09/2023	17,900	-0.10 ▼	-0.56	18,000	18,000	17,800	17,300	309,670,000
12/09/2023	18,000	0.20 ▲	1.11	17,800	18,100	17,800	7,400	133,200,000
11/09/2023	17,700	-0.30 ▼	-1.69	18,000	18,000	17,700	32,400	573,480,000
08/09/2023	18,200	-0.10 ▼	-0.55	18,300	18,300	17,400	82,100	1,494,220,000
07/09/2023	18,000	-0.10 ▼	-0.56	18,100	19,000	18,000	9,500	171,000,000
06/09/2023	18,600	1.40 ▲	7.53	17,200	18,900	17,200	71,600	1,331,760,000
31/08/2023	17,400	0.20 ▲	1.15	17,200	17,400	17,000	23,100	401,940,000
30/08/2023	17,200	0.10 ▲	0.58	17,100	17,200	17,100	10,900	187,480,000
29/08/2023	17,100	-0.20 ▼	-1.17	17,300	17,300	17,000	21,700	371,070,000
28/08/2023	17,400	-0.40 ▼	-2.30	17,800	17,900	17,000	39,200	682,080,000
25/08/2023	17,700	0.10 ▲	0.56	17,600	18,000	17,500	12,000	212,400,000
24/08/2023	17,700	0.30 ▲	1.69	17,400	17,700	17,300	18,900	334,530,000
23/08/2023	17,400	0.10 ▲	0.57	17,300	17,700	17,200	17,900	311,460,000
22/08/2023	17,500	0.50 ▲	2.86	17,000	17,500	16,500	80,800	1,414,000,000
21/08/2023	17,000	-0.50 ▼	-2.94	17,500	17,400	16,600	63,300	1,076,100,000
18/08/2023	18,100	18.10 ▲	100.00	0	18,800	17,900	49,600	897,760,000
17/08/2023	18,800	-0.30 ▼	-1.60	19,100	19,000	18,700	110,200	2,071,760,000
16/08/2023	19,200	19.20 ▲	100.00	0	19,400	19,100	19,300	370,560,000
15/08/2023	19,200	0.00 ■■	0.00	19,200	19,700	19,200	43,700	839,040,000
14/08/2023	19,400	0.20 ▲	1.03	19,200	19,500	19,000	88,800	1,722,720,000
11/08/2023	19,400	-0.20 ▼	-1.03	19,600	19,400	19,100	52,600	1,020,440,000
10/08/2023	19,300	0.10 ▲	0.52	19,200	19,900	19,300	110,000	2,123,000,000
09/08/2023	19,300	0.40 ▲	2.07	18,900	19,400	18,900	73,300	1,414,690,000
08/08/2023	18,900	0.00 ■■	0.00	18,900	19,000	18,800	52,800	997,920,000
07/08/2023	18,900	-0.30 ▼	-1.59	19,200	19,200	18,600	118,000	2,230,200,000
04/08/2023	19,100	-0.20 ▼	-1.05	19,300	19,300	19,100	52,700	1,006,570,000
03/08/2023	19,300	-0.10 ▼	-0.52	19,400	19,500	19,200	57,100	1,102,030,000
02/08/2023	19,500	0.10 ▲	0.51	19,400	19,800	19,300	32,600	635,700,000
01/08/2023	19,200	-0.30 ▼	-1.56	19,500	19,800	19,200	110,200	2,115,840,000
31/07/2023	19,600	-0.10 ▼	-0.51	19,700	19,800	19,300	135,800	2,661,680,000
28/07/2023	19,800	-0.20 ▼	-1.01	20,000	19,900	19,700	74,000	1,465,200,000
27/07/2023	19,800	19.80 ▲	100.00	0	20,500	19,700	97,900	1,938,420,000
26/07/2023	19,900	-0.40 ▼	-2.01	20,300	20,000	19,400	248,300	4,941,170,000
25/07/2023	20,200	-0.20 ▼	-0.99	20,400	20,800	20,100	118,100	2,385,620,000
24/07/2023	20,700	0.50 ▲	2.42	20,200	20,700	20,100	207,800	4,301,460,000
21/07/2023	20,300	-0.30 ▼	-1.48	20,600	20,700	20,000	113,500	2,304,050,000
20/07/2023	20,800	0.30 ▲	1.44	20,500	20,900	20,500	118,500	2,464,800,000
19/07/2023	20,600	0.70 ▲	3.40	19,900	21,000	20,000	144,400	2,974,640,000
18/07/2023	20,100	0.60 ▲	2.99	19,500	20,100	19,400	146,400	2,942,640,000
17/07/2023	19,500	0.00 ■■	0.00	19,500	19,800	19,300	107,000	2,086,500,000
14/07/2023	19,700	-0.10 ▼	-0.51	19,800	19,900	19,400	123,000	2,423,100,000
13/07/2023	19,900	0.30 ▲	1.51	19,600	20,000	19,600	88,900	1,769,110,000
12/07/2023	19,900	0.00 ■■	0.00	19,900	19,900	18,300	93,400	1,858,660,000
11/07/2023	20,000	0.50 ▲	2.50	19,500	20,200	19,100	137,600	2,752,000,000
10/07/2023	19,600	0.40 ▲	2.04	19,200	19,700	19,300	78,100	1,530,760,000
07/07/2023	19,400	0.10 ▲	0.52	19,300	19,400	19,000	97,000	1,881,800,000
06/07/2023	19,300	-0.40 ▼	-2.07	19,700	19,700	18,800	190,100	3,668,930,000
05/07/2023	19,600	-0.50 ▼	-2.55	20,100	20,300	19,400	239,300	4,690,280,000
04/07/2023	20,000	0.20 ▲	1.00	19,800	20,300	19,700	117,000	2,340,000,000
03/07/2023	19,900	0.50 ▲	2.51	19,400	20,000	19,400	156,900	3,122,310,000
30/06/2023	19,400	-0.10 ▼	-0.52	19,500	19,600	19,200	83,200	1,614,080,000
29/06/2023	19,100	0.50 ▲	2.62	18,600	20,300	18,600	260,000	4,966,000,000
28/06/2023	18,900	0.30 ▲	1.59	18,600	19,100	18,100	172,100	3,252,690,000
27/06/2023	18,600	-0.30 ▼	-1.61	18,900	19,900	18,000	314,300	5,845,980,000
26/06/2023	19,400	1.70 ▲	8.76	17,700	20,000	18,400	299,000	5,800,600,000
23/06/2023	18,300	2.00 ▲	10.93	16,300	18,700	16,400	608,400	11,133,720,000
22/06/2023	16,400	0.60 ▲	3.66	15,800	16,700	16,000	327,800	5,375,920,000
21/06/2023	16,000	16.00 ▲	100.00	0	16,300	15,400	237,100	3,793,600,000
20/06/2023	15,000	-0.30 ▼	-2.00	15,300	15,500	15,000	55,300	829,500,000
19/06/2023	15,300	-0.40 ▼	-2.61	15,700	15,600	15,000	89,000	1,361,700,000
16/06/2023	15,500	-0.30 ▼	-1.94	15,800	16,000	15,500	171,400	2,656,700,000
15/06/2023	15,800	-0.10 ▼	-0.63	15,900	15,900	15,700	52,000	821,600,000
14/06/2023	16,000	0.00 ■■	0.00	16,000	16,200	15,600	233,700	3,739,200,000
13/06/2023	15,900	-0.30 ▼	-1.89	16,200	16,200	15,800	181,700	2,889,030,000
12/06/2023	16,100	-0.10 ▼	-0.62	16,200	16,800	16,000	190,300	3,063,830,000
09/06/2023	16,500	0.30 ▲	1.82	16,200	16,500	16,000	162,900	2,687,850,000
08/06/2023	16,300	0.60 ▲	3.68	15,700	16,600	15,800	281,200	4,583,560,000
07/06/2023	15,800	0.20 ▲	1.27	15,600	16,000	15,400	441,500	6,975,700,000
06/06/2023	15,700	0.50 ▲	3.18	15,200	16,100	15,300	371,700	5,835,690,000
05/06/2023	15,200	0.90 ▲	5.92	14,300	16,400	14,500	422,100	6,415,920,000
02/06/2023	14,200	-0.10 ▼	-0.70	14,300	15,400	14,100	352,800	5,009,760,000
01/06/2023	14,600	0.70 ▲	4.79	13,900	15,100	14,000	273,200	3,988,720,000
31/05/2023	14,400	-1.30 ▼	-9.03	15,700	16,000	13,500	316,300	4,554,720,000
30/05/2023	15,500	-1.00 ▼	-6.45	16,500	16,500	15,100	99,200	1,537,600,000
29/05/2023	16,300	0.60 ▲	3.68	15,700	17,300	14,700	198,100	3,229,030,000
26/05/2023	15,900	2.00 ▲	12.58	13,900	15,900	15,000	206,200	3,278,580,000
25/05/2023	14,600	1.90 ▲	13.01	12,700	14,600	13,200	331,700	4,842,820,000
24/05/2023	13,100	13.10 ▲	100.00	0	13,400	12,300	78,400	1,027,040,000
23/05/2023	12,000	-1.40 ▼	-11.67	13,400	13,400	12,000	595,800	7,149,600,000
22/05/2023	13,500	-0.50 ▼	-3.70	14,000	14,000	13,200	457,400	6,174,900,000
19/05/2023	14,400	0.00 ■■	0.00	14,400	14,600	14,000	123,800	1,782,720,000
18/05/2023	14,500	0.30 ▲	2.07	14,200	14,900	14,200	27,200	394,400,000
17/05/2023	13,700	-2.40 ▼	-17.52	16,100	16,000	13,700	255,100	3,494,870,000
16/05/2023	15,900	-2.50 ▼	-15.72	18,400	17,300	15,900	171,200	2,722,080,000
15/05/2023	18,400	0.10 ▲	0.54	18,300	20,300	18,400	17,300	318,320,000
12/05/2023	18,300	0.00 ■■	0.00	18,300	0	0	0	0
11/05/2023	18,300	0.00 ■■	0.00	18,300	0	0	0	0
10/05/2023	18,200	0.10 ▲	0.55	18,100	18,300	18,200	1,000	18,200,000
09/05/2023	18,100	-2.00 ▼	-11.05	20,100	18,100	18,100	54,000	977,400,000
08/05/2023	22,400	2.30 ▲	10.27	20,100	0	0	0	0
05/05/2023	20,100	0.00 ■■	0.00	20,100	0	0	0	0
04/05/2023	22,400	2.80 ▲	12.50	19,600	22,400	20,100	504,400	11,298,560,000
28/04/2023	19,600	0.90 ▲	4.59	18,700	19,600	19,600	300	5,880,000
27/04/2023	18,700	-1.40 ▼	-7.49	20,100	18,700	18,600	480,000	8,976,000,000
26/04/2023	19,000	0.80 ▲	4.21	18,200	20,400	19,000	400	7,600,000
25/04/2023	18,600	-2.40 ▼	-12.90	21,000	18,600	18,200	356,000	6,621,600,000
24/04/2023	19,100	-1.90 ▼	-9.95	21,000	0	0	0	0
21/04/2023	21,000	0.00 ■■	0.00	21,000	0	0	0	0
20/04/2023	19,100	-1.60 ▼	-8.38	20,700	22,900	19,100	200	3,820,000
19/04/2023	20,700	0.00 ■■	0.00	20,700	0	0	0	0
18/04/2023	20,700	0.00 ■■	0.00	20,700	0	0	0	0
17/04/2023	20,700	-2.70 ▼	-13.04	23,400	20,700	20,700	99,200	2,053,440,000
14/04/2023	23,400	0.00 ■■	0.00	23,400	0	0	0	0
13/04/2023	23,400	0.00 ■■	0.00	23,400	0	0	0	0
12/04/2023	23,400	1.90 ▲	8.12	21,500	23,400	23,400	100	2,340,000
11/04/2023	21,500	0.00 ■■	0.00	21,500	0	0	0	0
10/04/2023	21,500	-0.50 ▼	-2.33	22,000	21,500	21,000	90,900	1,954,350,000
07/04/2023	22,000	0.00 ■■	0.00	22,000	0	0	0	0
06/04/2023	22,000	0.00 ■■	0.00	22,000	0	0	0	0
05/04/2023	22,000	-0.20 ▼	-0.91	22,200	22,200	22,000	89,800	1,975,600,000
04/04/2023	22,200	-3.10 ▼	-13.96	25,300	22,200	22,200	100	2,220,000
03/04/2023	25,300	0.00 ■■	0.00	25,300	0	0	0	0
31/03/2023	25,300	0.00 ■■	0.00	25,300	0	0	0	0
30/03/2023	26,500	-0.10 ▼	-0.38	26,600	26,500	22,700	43,800	1,160,700,000
29/03/2023	26,600	0.00 ■■	0.00	26,600	0	0	0	0
28/03/2023	26,600	0.00 ■■	0.00	26,600	0	0	0	0
27/03/2023	26,700	2.80 ▲	10.49	23,900	26,700	26,700	25,000	667,500,000
24/03/2023	23,500	-0.40 ▼	-1.70	23,900	24,900	23,500	206,200	4,845,700,000
23/03/2023	23,500	0.20 ▲	0.85	23,300	24,800	23,500	81,200	1,908,200,000
22/03/2023	23,000	0.30 ▲	1.30	22,700	24,900	23,000	113,300	2,605,900,000
21/03/2023	22,000	1.70 ▲	7.73	20,300	23,200	21,000	37,300	820,600,000
20/03/2023	20,300	0.00 ■■	0.00	20,300	0	0	0	0
17/03/2023	20,300	-2.50 ▼	-12.32	22,800	20,300	20,300	3,500	71,050,000
16/03/2023	22,700	-0.80 ▼	-3.52	23,500	22,900	22,700	6,000	136,200,000
15/03/2023	23,300	-0.20 ▼	-0.86	23,500	0	0	0	0
14/03/2023	23,300	-0.20 ▼	-0.86	23,500	0	0	0	0
13/03/2023	23,300	-2.60 ▼	-11.16	25,900	23,500	23,300	3,400	79,220,000
10/03/2023	25,000	0.50 ▲	2.00	24,500	25,900	25,000	6,000	150,000,000
09/03/2023	24,500	1.40 ▲	5.71	23,100	24,500	24,500	100	2,450,000
08/03/2023	23,400	2.80 ▲	11.97	20,600	23,400	22,900	2,500	58,500,000
07/03/2023	20,300	-1.90 ▼	-9.36	22,200	22,200	20,300	6,800	138,040,000
06/03/2023	22,200	0.20 ▲	0.90	22,000	22,200	22,200	400	8,880,000
03/03/2023	22,000	-1.80 ▼	-8.18	23,800	26,200	22,000	235,100	5,172,200,000
02/03/2023	24,000	-2.10 ▼	-8.75	26,100	26,700	23,100	9,700	232,800,000
01/03/2023	26,100	0.00 ■■	0.00	26,100	0	0	0	0
28/02/2023	26,100	0.00 ■■	0.00	26,100	0	0	0	0
27/02/2023	26,100	0.10 ▲	0.38	26,000	26,100	26,100	3,000	78,300,000
24/02/2023	26,100	-4.40 ▼	-16.86	30,500	26,100	26,000	29,400	767,340,000
23/02/2023	30,500	0.00 ■■	0.00	30,500	0	0	0	0
22/02/2023	30,900	0.40 ▲	1.29	30,500	0	0	0	0
21/02/2023	30,500	0.00 ■■	0.00	30,500	0	0	0	0
20/02/2023	30,900	1.60 ▲	5.18	29,300	30,900	29,100	1,700	52,530,000
17/02/2023	29,400	0.50 ▲	1.70	28,900	29,400	28,700	4,600	135,240,000
16/02/2023	28,900	3.40 ▲	11.76	25,500	28,900	28,900	2,500	72,250,000
15/02/2023	25,500	-3.30 ▼	-12.94	28,800	25,500	25,400	3,500	89,250,000
14/02/2023	27,900	1.10 ▲	3.94	26,800	28,900	27,900	5,200	145,080,000
13/02/2023	28,200	-0.90 ▼	-3.19	29,100	28,200	25,600	112,900	3,183,780,000
10/02/2023	29,100	0.00 ■■	0.00	29,100	0	0	0	0
09/02/2023	29,100	0.00 ■■	0.00	29,100	0	0	0	0
08/02/2023	30,400	2.40 ▲	7.89	28,000	30,900	24,100	15,700	477,280,000
07/02/2023	26,600	-4.30 ▼	-16.17	30,900	28,000	26,600	6,000	159,600,000
06/02/2023	30,900	0.00 ■■	0.00	30,900	0	0	0	0
03/02/2023	29,700	1.80 ▲	6.06	27,900	30,900	27,700	15,200	451,440,000
02/02/2023	27,900	0.00 ■■	0.00	27,900	0	0	0	0
01/02/2023	27,900	0.00 ■■	0.00	27,900	0	0	0	0
31/01/2023	27,900	0.70 ▲	2.51	27,200	27,900	27,600	13,800	385,020,000
30/01/2023	27,100	0.30 ▲	1.11	26,800	27,900	27,100	2,100	56,910,000
27/01/2023	26,800	0.00 ■■	0.00	26,800	0	0	0	0
19/01/2023	26,200	-1.00 ▼	-3.82	27,200	27,200	26,200	900	23,580,000
18/01/2023	27,200	-1.60 ▼	-5.88	28,800	27,200	27,200	200	5,440,000
17/01/2023	28,800	0.80 ▲	2.78	28,000	28,800	28,800	8,000	230,400,000
16/01/2023	28,300	0.80 ▲	2.83	27,500	28,300	27,100	20,000	566,000,000
13/01/2023	29,300	3.20 ▲	10.92	26,100	29,300	26,000	86,000	2,519,800,000
12/01/2023	26,400	-0.70 ▼	-2.65	27,100	26,400	26,000	2,500	66,000,000
11/01/2023	27,000	-3.90 ▼	-14.44	30,900	27,700	27,000	82,300	2,222,100,000
10/01/2023	30,500	1.90 ▲	6.23	28,600	30,900	30,500	21,100	643,550,000
09/01/2023	27,700	-3.10 ▼	-11.19	30,800	35,400	27,200	324,100	8,977,570,000
06/01/2023	30,800	0.00 ■■	0.00	30,800	0	0	0	0
05/01/2023	30,900	0.60 ▲	1.94	30,300	30,900	30,000	16,900	522,210,000
04/01/2023	30,300	3.90 ▲	12.87	26,400	30,300	30,000	32,700	990,810,000
03/01/2023	26,400	-4.00 ▼	-15.15	30,400	26,400	26,400	4,000	105,600,000
30/12/2022	30,800	0.00 ■■	0.00	30,800	30,800	29,900	1,000	30,800,000
29/12/2022	30,900	2.10 ▲	6.80	28,800	30,900	28,700	13,500	417,150,000
28/12/2022	28,800	3.20 ▲	11.11	25,600	28,800	28,800	10,000	288,000,000
27/12/2022	25,000	-1.00 ▼	-4.00	26,000	29,900	25,000	239,100	5,977,500,000
26/12/2022	26,000	-1.70 ▼	-6.54	27,700	27,600	26,000	300,100	7,802,600,000
23/12/2022	27,700	1.70 ▲	6.14	26,000	27,700	27,700	100	2,770,000
22/12/2022	26,000	-1.60 ▼	-6.15	27,600	26,000	26,000	502,300	13,059,800,000
21/12/2022	27,600	-0.10 ▼	-0.36	27,700	27,700	27,600	97,200	2,682,720,000
20/12/2022	27,600	-0.10 ▼	-0.36	27,700	27,700	27,600	36,100	996,360,000
19/12/2022	27,600	-0.10 ▼	-0.36	27,700	27,700	27,600	151,000	4,167,600,000
15/12/2022	27,700	0.00 ■■	0.00	27,700	27,700	27,700	262,600	7,274,020,000
14/12/2022	27,700	0.00 ■■	0.00	27,700	27,700	27,500	476,300	13,193,510,000
13/12/2022	27,700	0.00 ■■	0.00	27,700	28,000	27,700	101,200	2,803,240,000
12/12/2022	27,700	0.00 ■■	0.00	27,700	27,700	26,700	1,281,500	35,497,550,000
09/12/2022	27,700	0.00 ■■	0.00	27,700	27,700	27,000	890,700	24,672,390,000
08/12/2022	27,700	0.00 ■■	0.00	27,700	27,700	24,000	950,000	26,315,000,000
07/12/2022	26,200	-1.80 ▼	-6.87	28,000	32,100	24,000	4,792,000	125,550,400,000
06/12/2022	27,700	-4.80 ▼	-17.33	32,500	37,000	27,700	582,100	16,124,170,000
05/12/2022	31,700	-0.30 ▼	-0.95	32,000	36,700	31,700	32,400	1,027,080,000
02/12/2022	32,500	0.10 ▲	0.31	32,400	37,000	30,500	40,000	1,300,000,000
01/12/2022	34,000	0.90 ▲	2.65	33,100	38,000	30,500	26,300	894,200,000
30/11/2022	33,000	0.30 ▲	0.91	32,700	37,500	29,000	10,000	330,000,000
29/11/2022	34,000	1.10 ▲	3.24	32,900	37,800	30,500	35,500	1,207,000,000
28/11/2022	33,000	2.00 ▲	6.06	31,000	35,600	27,000	73,500	2,425,500,000
25/11/2022	31,100	-0.60 ▼	-1.93	31,700	36,400	29,200	3,700	115,070,000
24/11/2022	32,000	-1.70 ▼	-5.31	33,700	38,700	30,500	1,100	35,200,000
23/11/2022	34,100	-2.20 ▼	-6.45	36,300	41,300	31,500	5,800	197,780,000
22/11/2022	35,500	0.00 ■■	0.00	35,500	40,800	35,500	700	24,850,000
21/11/2022	35,500	-5.30 ▼	-14.93	40,800	35,500	35,500	500	17,750,000
18/11/2022	40,800	3.30 ▲	8.09	37,500	40,800	40,800	100	4,080,000
17/11/2022	42,700	5.20 ▲	12.18	37,500	42,800	31,900	600	25,620,000
16/11/2022	35,700	-6.30 ▼	-17.65	42,000	48,300	35,700	700	24,990,000
15/11/2022	42,000	0.00 ■■	0.00	42,000	0	0	0	0
14/11/2022	42,000	0.00 ■■	0.00	42,000	0	0	0	0
11/11/2022	42,000	-1.50 ▼	-3.57	43,500	42,000	42,000	200	8,400,000
10/11/2022	43,500	5.60 ▲	12.87	37,900	43,500	43,500	100	4,350,000
09/11/2022	37,900	0.00 ■■	0.00	37,900	0	0	0	0
08/11/2022	37,900	4.90 ▲	12.93	33,000	37,900	37,900	100	3,790,000
07/11/2022	33,000	0.30 ▲	0.91	32,700	37,600	32,700	3,800	125,400,000
04/11/2022	32,700	0.00 ■■	0.00	32,700	32,700	32,700	2,100	68,670,000
03/11/2022	32,700	-5.60 ▼	-17.13	38,300	32,700	32,700	2,500	81,750,000
02/11/2022	38,300	0.00 ■■	0.00	38,300	0	0	0	0
01/11/2022	38,300	0.00 ■■	0.00	38,300	0	0	0	0
31/10/2022	38,300	4.90 ▲	12.79	33,400	38,300	38,300	100	3,830,000
28/10/2022	33,900	-2.20 ▼	-6.49	36,100	33,900	31,500	7,100	240,690,000
27/10/2022	36,000	4.50 ▲	12.50	31,500	36,200	36,000	300	10,800,000
26/10/2022	31,500	-5.50 ▼	-17.46	37,000	42,500	31,500	623,100	19,627,650,000
25/10/2022	35,200	-4.80 ▼	-13.64	40,000	46,000	34,200	500	17,600,000
24/10/2022	40,000	-7.00 ▼	-17.50	47,000	40,000	40,000	500	20,000,000
21/10/2022	47,000	5.80 ▲	12.34	41,200	47,000	47,000	100	4,700,000
20/10/2022	37,100	-2.40 ▼	-6.47	39,500	45,300	37,100	200	7,420,000
19/10/2022	38,900	-6.80 ▼	-17.48	45,700	45,700	38,900	1,200	46,680,000
18/10/2022	47,500	5.90 ▲	12.42	41,600	47,500	44,000	1,300	61,750,000
17/10/2022	44,500	3.50 ▲	7.87	41,000	44,500	41,000	600	26,700,000
14/10/2022	41,000	0.00 ■■	0.00	41,000	0	0	0	0
13/10/2022	41,000	2.20 ▲	5.37	38,800	44,600	40,500	1,000	41,000,000
12/10/2022	38,800	0.00 ■■	0.00	38,800	0	0	0	0
11/10/2022	38,800	0.00 ■■	0.00	38,800	0	0	0	0
07/10/2022	41,400	5.40 ▲	13.04	36,000	41,400	41,400	100	4,140,000
06/10/2022	36,000	-5.00 ▼	-13.89	41,000	36,000	36,000	3,000	108,000,000
05/10/2022	41,000	0.00 ■■	0.00	41,000	0	0	0	0
04/10/2022	41,000	0.00 ■■	0.00	41,000	0	0	0	0
03/10/2022	41,000	2.20 ▲	5.37	38,800	41,000	41,000	100	4,100,000
30/09/2022	38,800	-2.20 ▼	-5.67	41,000	38,800	38,800	500	19,400,000
29/09/2022	41,000	3.20 ▲	7.80	37,800	41,000	41,000	100	4,100,000
28/09/2022	37,800	0.00 ■■	0.00	37,800	0	0	0	0
27/09/2022	37,800	-6.60 ▼	-17.46	44,400	37,900	37,800	300	11,340,000
26/09/2022	44,400	5.70 ▲	12.84	38,700	44,400	44,400	100	4,440,000
23/09/2022	38,700	-5.90 ▼	-15.25	44,600	38,700	38,500	2,700	104,490,000
22/09/2022	44,600	0.00 ■■	0.00	44,600	0	0	0	0
21/09/2022	44,600	0.00 ■■	0.00	44,600	0	0	0	0
20/09/2022	44,600	5.80 ▲	13.00	38,800	44,600	44,600	100	4,460,000
19/09/2022	38,800	-3.20 ▼	-8.25	42,000	38,800	38,800	1,800	69,840,000
16/09/2022	42,000	0.00 ■■	0.00	42,000	0	0	0	0
15/09/2022	41,400	4.40 ▲	10.63	37,000	42,500	41,400	200	8,280,000
14/09/2022	37,000	-5.80 ▼	-15.68	42,800	37,300	37,000	2,100	77,700,000
13/09/2022	42,800	0.00 ■■	0.00	42,800	0	0	0	0
12/09/2022	42,800	5.50 ▲	12.85	37,300	42,800	42,800	100	4,280,000
09/09/2022	37,300	-6.40 ▼	-17.16	43,700	37,300	37,300	100	3,730,000
08/09/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
07/09/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
06/09/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
05/09/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
31/08/2022	43,700	5.70 ▲	13.04	38,000	43,700	43,700	100	4,370,000
30/08/2022	38,000	-5.70 ▼	-15.00	43,700	38,000	38,000	100	3,800,000
29/08/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
26/08/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
25/08/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
24/08/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
23/08/2022	43,700	0.00 ■■	0.00	43,700	43,700	43,700	200	8,740,000
22/08/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
19/08/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
18/08/2022	43,700	5.70 ▲	13.04	38,000	43,700	43,700	100	4,370,000
17/08/2022	38,000	-5.70 ▼	-15.00	43,700	38,000	38,000	500	19,000,000
16/08/2022	43,700	5.70 ▲	13.04	38,000	43,700	43,700	100	4,370,000
15/08/2022	38,000	-5.60 ▼	-14.74	43,600	38,000	38,000	100	3,800,000
12/08/2022	43,600	0.00 ■■	0.00	43,600	0	0	0	0
11/08/2022	43,600	0.00 ■■	0.00	43,600	0	0	0	0
10/08/2022	43,600	0.00 ■■	0.00	43,600	0	0	0	0
09/08/2022	43,600	0.00 ■■	0.00	43,600	0	0	0	0
08/08/2022	44,100	3.10 ▲	7.03	41,000	44,100	42,300	1,000	44,100,000
05/08/2022	41,000	0.00 ■■	0.00	41,000	0	0	0	0
04/08/2022	41,000	0.00 ■■	0.00	41,000	0	0	0	0
03/08/2022	41,000	0.00 ■■	0.00	41,000	0	0	0	0
02/08/2022	41,000	4.50 ▲	10.98	36,500	41,000	41,000	100	4,100,000
01/08/2022	36,500	-6.00 ▼	-16.44	42,500	36,500	36,500	100	3,650,000
29/07/2022	42,500	0.00 ■■	0.00	42,500	0	0	0	0
28/07/2022	42,500	0.00 ■■	0.00	42,500	0	0	0	0
27/07/2022	42,500	0.00 ■■	0.00	42,500	0	0	0	0
26/07/2022	42,500	0.00 ■■	0.00	42,500	0	0	0	0
25/07/2022	42,500	5.50 ▲	12.94	37,000	42,500	42,500	100	4,250,000
22/07/2022	37,000	0.00 ■■	0.00	37,000	0	0	0	0
21/07/2022	37,000	0.00 ■■	0.00	37,000	0	0	0	0
20/07/2022	37,000	0.00 ■■	0.00	37,000	0	0	0	0
19/07/2022	37,000	-0.90 ▼	-2.43	37,900	37,000	37,000	400	14,800,000
18/07/2022	37,900	0.00 ■■	0.00	37,900	0	0	0	0
15/07/2022	37,900	0.00 ■■	0.00	37,900	0	0	0	0
14/07/2022	37,900	0.00 ■■	0.00	37,900	37,900	37,900	6,500	246,350,000
13/07/2022	37,900	0.00 ■■	0.00	37,900	37,900	37,900	200	7,580,000
12/07/2022	37,800	2.10 ▲	5.56	35,700	38,000	37,800	400	15,120,000
11/07/2022	36,700	0.00 ■■	0.00	36,700	36,700	35,000	11,900	436,730,000
08/07/2022	36,700	0.00 ■■	0.00	36,700	0	0	0	0
07/07/2022	36,700	-2.30 ▼	-6.27	39,000	36,700	36,700	500	18,350,000
06/07/2022	39,000	3.40 ▲	8.72	35,600	39,000	39,000	100	3,900,000
05/07/2022	35,600	0.00 ■■	0.00	35,600	0	0	0	0
04/07/2022	35,600	-3.40 ▼	-9.55	39,000	35,600	35,600	100	3,560,000
01/07/2022	39,000	2.80 ▲	7.18	36,200	39,000	39,000	100	3,900,000
30/06/2022	36,200	-2.60 ▼	-7.18	38,800	36,200	36,200	100	3,620,000
29/06/2022	38,800	0.00 ■■	0.00	38,800	0	0	0	0
28/06/2022	38,800	0.40 ▲	1.03	38,400	38,800	38,800	100	3,880,000
27/06/2022	36,300	-1.10 ▼	-3.03	37,400	38,400	36,300	8,100	294,030,000
24/06/2022	38,400	-0.10 ▼	-0.26	38,500	0	0	0	0
23/06/2022	38,400	0.90 ▲	2.34	37,500	39,000	38,400	900	34,560,000
22/06/2022	38,000	1.00 ▲	2.63	37,000	39,000	37,000	12,700	482,600,000
21/06/2022	37,000	-1.10 ▼	-2.97	38,100	37,000	37,000	100	3,700,000
20/06/2022	37,100	-1.30 ▼	-3.50	38,400	38,400	37,000	6,300	233,730,000
17/06/2022	38,000	0.90 ▲	2.37	37,100	38,500	37,000	28,500	1,083,000,000
16/06/2022	37,100	0.00 ■■	0.00	37,100	0	0	0	0
15/06/2022	37,100	-1.10 ▼	-2.96	38,200	37,100	37,000	5,300	196,630,000
14/06/2022	37,800	-0.60 ▼	-1.59	38,400	38,800	36,100	16,400	619,920,000
13/06/2022	38,000	-1.10 ▼	-2.89	39,100	39,000	38,000	700	26,600,000
10/06/2022	38,800	2.10 ▲	5.41	36,700	40,000	38,800	400	15,520,000
09/06/2022	37,000	0.20 ▲	0.54	36,800	37,000	35,000	4,300	159,100,000
08/06/2022	36,800	-2.20 ▼	-5.98	39,000	36,800	36,800	100	3,680,000
07/06/2022	39,000	-0.50 ▼	-1.28	39,500	39,000	39,000	100	3,900,000
06/06/2022	39,900	-5.20 ▼	-13.03	45,100	40,000	38,800	500	19,950,000
03/06/2022	45,100	5.80 ▲	12.86	39,300	45,100	45,100	100	4,510,000
02/06/2022	39,300	0.00 ■■	0.00	39,300	0	0	0	0
01/06/2022	39,300	0.00 ■■	0.00	39,300	0	0	0	0
31/05/2022	39,300	-4.40 ▼	-11.20	43,700	39,300	39,300	1,900	74,670,000
30/05/2022	43,700	0.00 ■■	0.00	43,700	0	0	0	0
27/05/2022	43,700	5.70 ▲	13.04	38,000	43,700	43,700	100	4,370,000
26/05/2022	38,000	-1.20 ▼	-3.16	39,200	38,000	38,000	2,300	87,400,000
25/05/2022	39,200	-0.20 ▼	-0.51	39,400	39,500	39,000	2,700	105,840,000
24/05/2022	39,000	-3.90 ▼	-10.00	42,900	39,500	39,000	6,000	234,000,000
23/05/2022	41,000	2.00 ▲	4.88	39,000	44,700	41,000	200	8,200,000
20/05/2022	39,000	1.20 ▲	3.08	37,800	43,400	32,200	4,300	167,700,000
19/05/2022	37,800	-2.00 ▼	-5.29	39,800	45,000	36,000	8,200	309,960,000
18/05/2022	39,400	1.90 ▲	4.82	37,500	43,000	39,400	1,000	39,400,000
17/05/2022	37,500	-6.40 ▼	-17.07	43,900	37,500	37,500	1,500	56,250,000
16/05/2022	43,900	0.00 ■■	0.00	43,900	0	0	0	0
13/05/2022	43,900	0.00 ■■	0.00	43,900	0	0	0	0
12/05/2022	43,900	4.50 ▲	10.25	39,400	43,900	43,900	100	4,390,000
11/05/2022	39,400	-4.40 ▼	-11.17	43,800	39,400	39,400	100	3,940,000
10/05/2022	43,800	0.00 ■■	0.00	43,800	43,800	43,800	100	4,380,000
09/05/2022	43,800	5.70 ▲	13.01	38,100	43,800	43,800	100	4,380,000
29/04/2022	38,200	-1.40 ▼	-3.66	39,600	0	0	0	0
28/04/2022	38,200	-1.40 ▼	-3.66	39,600	0	0	0	0
27/04/2022	38,200	-0.70 ▼	-1.83	38,900	39,800	38,200	6,500	248,300,000
26/04/2022	39,100	0.00 ■■	0.00	39,100	39,100	38,000	6,200	242,420,000
25/04/2022	39,300	0.00 ■■	0.00	39,300	0	0	0	0
23/04/2022	39,500	2.50 ▲	6.33	37,000	42,500	39,000	1,420	56,090,000
22/04/2022	39,500	2.50 ▲	6.33	37,000	42,500	39,000	1,420	56,090,000
21/04/2022	37,000	-2.10 ▼	-5.68	39,100	37,000	37,000	130	4,810,000
20/04/2022	39,900	0.20 ▲	0.50	39,700	39,900	39,000	1,020	40,698,000
19/04/2022	39,700	0.00 ■■	0.00	39,700	0	0	0	0
18/04/2022	39,000	0.90 ▲	2.31	38,100	41,900	39,000	3,430	133,770,000
16/04/2022	38,100	4.90 ▲	12.86	33,200	38,100	38,100	180	6,858,000
15/04/2022	38,100	4.90 ▲	12.86	33,200	38,100	38,100	1,800	68,580,000
14/04/2022	33,200	-5.80 ▼	-17.47	39,000	33,200	33,200	100	3,320,000
13/04/2022	39,000	-0.90 ▼	-2.31	39,900	39,000	39,000	15,600	608,400,000
12/04/2022	41,500	1.60 ▲	3.86	39,900	0	0	0	0
08/04/2022	41,500	1.60 ▲	3.86	39,900	0	0	0	0
07/04/2022	41,500	1.60 ▲	3.86	39,900	0	0	0	0
06/04/2022	41,500	1.60 ▲	3.86	39,900	0	0	0	0
05/04/2022	41,500	1.60 ▲	3.86	39,900	0	0	0	0
04/04/2022	41,500	1.70 ▲	4.10	39,800	41,900	39,800	17,000	705,500,000
01/04/2022	38,500	-4.10 ▼	-10.65	42,600	40,000	38,500	1,300	50,050,000
31/03/2022	42,100	2.20 ▲	5.23	39,900	43,900	42,100	400	16,840,000
30/03/2022	39,900	-0.10 ▼	-0.25	40,000	39,900	39,900	1,000	39,900,000
29/03/2022	39,800	-0.20 ▼	-0.50	40,000	0	0	0	0
28/03/2022	39,800	0.00 ■■	0.00	39,800	40,600	39,500	28,100	1,118,380,000
25/03/2022	40,000	0.20 ▲	0.50	39,800	0	0	0	0
24/03/2022	40,000	0.20 ▲	0.50	39,800	0	0	0	0
23/03/2022	40,000	-0.40 ▼	-1.00	40,400	46,400	39,100	14,800	592,000,000
22/03/2022	40,800	0.40 ▲	0.98	40,400	0	0	0	0
21/03/2022	40,800	0.40 ▲	0.98	40,400	0	0	0	0
18/03/2022	40,800	1.10 ▲	2.70	39,700	40,800	39,800	3,300	134,640,000
17/03/2022	39,700	0.00 ■■	0.00	39,700	0	0	0	0
16/03/2022	39,700	0.00 ■■	0.00	39,700	0	0	0	0
15/03/2022	39,700	0.00 ■■	0.00	39,700	0	0	0	0
14/03/2022	39,700	0.00 ■■	0.00	39,700	0	0	0	0
11/03/2022	39,700	0.60 ▲	1.51	39,100	39,700	39,700	200	7,940,000
10/03/2022	39,100	-3.30 ▼	-8.44	42,400	39,100	39,000	200	7,820,000
09/03/2022	39,800	0.00 ■■	0.00	39,800	45,000	39,800	200	7,960,000
08/03/2022	39,800	-0.10 ▼	-0.25	39,900	39,800	39,800	1,700	67,660,000
07/03/2022	38,600	-1.30 ▼	-3.37	39,900	39,900	38,600	10,500	405,300,000
04/03/2022	40,400	3.10 ▲	7.67	37,300	40,400	39,000	84,700	3,421,880,000
03/03/2022	39,000	-3.40 ▼	-8.72	42,400	39,000	37,000	2,600	101,400,000
02/03/2022	42,400	0.00 ■■	0.00	42,400	0	0	0	0
01/03/2022	42,400	4.20 ▲	9.91	38,200	42,400	42,400	100	4,240,000
28/02/2022	38,200	-4.30 ▼	-11.26	42,500	38,200	38,200	5,000	191,000,000
25/02/2022	40,000	-2.50 ▼	-6.25	42,500	0	0	0	0
24/02/2022	40,000	0.90 ▲	2.25	39,100	44,900	40,000	200	8,000,000
23/02/2022	39,000	-5.10 ▼	-13.08	44,100	40,000	39,000	2,100	81,900,000
22/02/2022	44,000	-0.10 ▼	-0.23	44,100	0	0	0	0
21/02/2022	44,000	-0.10 ▼	-0.23	44,100	0	0	0	0
18/02/2022	44,000	2.90 ▲	6.59	41,100	47,200	44,000	5,100	224,400,000
17/02/2022	41,200	-7.10 ▼	-17.23	48,300	41,200	41,100	1,400	57,680,000
16/02/2022	48,300	0.00 ■■	0.00	48,300	0	0	0	0
15/02/2022	48,300	6.30 ▲	13.04	42,000	48,300	48,300	100	4,830,000
14/02/2022	42,000	0.00 ■■	0.00	42,000	0	0	0	0
11/02/2022	42,000	0.00 ■■	0.00	42,000	0	0	0	0
10/02/2022	42,000	2.10 ▲	5.00	39,900	42,000	42,000	100	4,200,000
09/02/2022	40,000	-5.00 ▼	-12.50	45,000	40,000	39,000	1,500	60,000,000
08/02/2022	45,000	2.30 ▲	5.11	42,700	45,000	45,000	100	4,500,000
07/02/2022	39,100	-1.10 ▼	-2.81	40,200	46,200	39,100	200	7,820,000
28/01/2022	40,200	-0.60 ▼	-1.49	40,800	46,900	40,000	3,400	136,680,000
27/01/2022	40,800	-4.10 ▼	-10.05	44,900	40,800	40,800	4,100	167,280,000
26/01/2022	44,900	0.00 ■■	0.00	44,900	0	0	0	0
25/01/2022	44,900	5.80 ▲	12.92	39,100	44,900	44,900	100	4,490,000
24/01/2022	38,500	-5.50 ▼	-14.29	44,000	44,000	38,500	4,000	154,000,000
21/01/2022	44,000	4.90 ▲	11.14	39,100	44,000	44,000	100	4,400,000
20/01/2022	40,500	1.40 ▲	3.46	39,100	0	0	0	0
19/01/2022	40,500	1.00 ▲	2.47	39,500	40,500	39,000	120,900	4,896,450,000
18/01/2022	39,000	-0.50 ▼	-1.28	39,500	0	0	0	0
17/01/2022	39,000	-0.50 ▼	-1.28	39,500	45,400	39,000	7,800	304,200,000
14/01/2022	39,500	0.00 ■■	0.00	39,500	0	0	0	0
13/01/2022	39,500	0.00 ■■	0.00	39,500	42,200	39,000	11,200	442,400,000
12/01/2022	39,500	0.00 ■■	0.00	39,500	0	0	0	0
11/01/2022	39,500	0.00 ■■	0.00	39,500	0	0	0	0
10/01/2022	39,500	-5.70 ▼	-14.43	45,200	39,500	39,500	8,000	316,000,000
07/01/2022	45,200	0.00 ■■	0.00	45,200	0	0	0	0
06/01/2022	45,200	5.80 ▲	12.83	39,400	45,200	45,200	100	4,520,000
05/01/2022	39,300	-4.70 ▼	-11.96	44,000	39,500	38,000	1,800	70,740,000
04/01/2022	44,000	0.00 ■■	0.00	44,000	0	0	0	0
31/12/2021	38,300	5.70 ▲	14.88	38,300	44,000	44,000	100	3,830,000
30/12/2021	40,000	0.00 ■■	0.00	40,000	40,000	37,500	300	12,000,000
29/12/2021	40,000	2.00 ▲	5.00	38,000	40,000	40,000	101,700	4,068,000,000
22/12/2021	41,000	3.30 ▲	8.05	37,700	41,000	41,000	100	4,100,000
21/12/2021	37,100	-1.90 ▼	-5.12	39,000	39,000	37,100	300	11,130,000
20/12/2021	39,000	-1.00 ▼	-2.56	40,000	39,000	39,000	100	3,900,000
17/12/2021	40,000	-1.00 ▼	-2.50	41,000	40,000	40,000	100	4,000,000
16/12/2021	41,000	1.90 ▲	4.63	39,100	41,000	41,000	200	8,200,000
15/12/2021	39,000	-1.00 ▼	-2.56	40,000	40,000	38,000	700	27,300,000
14/12/2021	40,000	0.00 ■■	0.00	40,000	40,000	40,000	900	36,000,000
13/12/2021	40,000	-4.40 ▼	-11.00	44,400	40,000	40,000	400	16,000,000
10/12/2021	43,000	4.00 ▲	9.30	39,000	44,700	43,000	6,100	262,300,000
09/12/2021	39,000	-39.00 ▼	-100.00	39,000	0	0	0	0
08/12/2021	39,000	0.00 ■■	0.00	39,000	39,000	39,000	300	11,700,000
07/12/2021	39,000	3.30 ▲	8.46	35,700	39,000	39,000	1,300	50,700,000
06/12/2021	38,300	0.10 ▲	0.26	38,200	38,300	34,600	28,300	1,083,890,000
03/12/2021	38,200	0.60 ▲	1.57	37,600	38,500	37,400	17,600	672,320,000
02/12/2021	37,800	0.80 ▲	2.12	37,000	37,800	36,800	400	15,120,000
01/12/2021	41,000	4.40 ▲	10.73	36,600	41,000	36,500	13,200	541,200,000
30/11/2021	36,200	1.20 ▲	3.31	35,000	37,000	36,200	200	7,240,000
29/11/2021	35,000	0.10 ▲	0.29	34,900	35,000	35,000	100	3,500,000
26/11/2021	34,900	-0.10 ▼	-0.29	35,000	40,200	34,900	11,500	401,350,000
25/11/2021	35,000	0.10 ▲	0.29	34,900	35,000	35,000	900	31,500,000
24/11/2021	34,900	0.80 ▲	2.29	34,100	34,900	34,800	200	6,980,000
23/11/2021	38,700	-34.10 ▼	-88.11	34,100	0	0	0	0
22/11/2021	38,700	-0.10 ▼	-0.26	38,800	44,500	33,200	24,900	963,630,000
19/11/2021	37,500	0.50 ▲	1.33	37,000	42,500	37,500	400	15,000,000
18/11/2021	37,500	-0.10 ▼	-0.27	37,600	37,500	36,000	300	11,250,000
17/11/2021	37,200	-1.20 ▼	-3.23	38,400	38,000	36,000	29,900	1,112,280,000
16/11/2021	38,200	-38.40 ▼	-100.52	38,400	0	0	0	0
15/11/2021	38,200	0.00 ■■	0.00	38,200	38,500	38,200	7,400	282,680,000
12/11/2021	38,600	0.70 ▲	1.81	37,900	38,600	38,100	29,700	1,146,420,000
11/11/2021	38,800	2.90 ▲	7.47	35,900	38,800	36,500	91,600	3,554,080,000
10/11/2021	38,500	3.20 ▲	8.31	35,300	40,500	32,000	165,300	6,364,050,000
09/11/2021	36,000	2.90 ▲	8.06	33,100	38,000	30,000	9,600	345,600,000
08/11/2021	33,000	0.20 ▲	0.61	32,800	37,700	33,000	4,400	145,200,000
05/11/2021	33,000	1.00 ▲	3.03	32,000	33,000	32,700	10,800	356,400,000
04/11/2021	32,000	1.90 ▲	5.94	30,100	32,100	32,000	550	17,600,000
03/11/2021	30,300	-1.00 ▼	-3.30	31,300	30,400	29,600	30,200	915,060,000
02/11/2021	31,400	3.80 ▲	12.10	27,600	31,500	31,000	5,300	166,420,000
01/11/2021	32,500	1.10 ▲	3.38	31,400	32,500	27,500	5,100	165,750,000
29/10/2021	31,400	1.70 ▲	5.41	29,700	31,400	31,200	4,300	135,020,000
28/10/2021	31,900	2.00 ▲	6.27	29,900	34,300	29,600	10,300	328,570,000
27/10/2021	30,700	0.10 ▲	0.33	30,600	30,700	29,600	2,000	61,400,000
26/10/2021	30,400	-1.70 ▼	-5.59	32,100	34,900	30,400	8,000	243,200,000
25/10/2021	30,500	-1.60 ▼	-5.25	32,100	35,000	30,500	600	18,300,000
22/10/2021	31,000	-4.30 ▼	-13.87	35,300	34,900	31,000	3,400	105,400,000
21/10/2021	34,900	3.90 ▲	11.17	31,000	35,600	34,900	200	6,980,000
20/10/2021	30,600	0.00 ■■	0.00	30,600	35,100	30,600	1,100	33,660,000
19/10/2021	30,600	-30.60 ▼	-100.00	30,600	0	0	0	0
18/10/2021	30,600	0.90 ▲	2.94	29,700	30,600	30,600	7,800	238,680,000
15/10/2021	30,500	1.10 ▲	3.61	29,400	32,800	29,000	28,500	869,250,000
14/10/2021	30,000	-0.30 ▼	-1.00	30,300	30,000	29,100	20,300	609,000,000
13/10/2021	30,300	0.00 ■■	0.00	30,300	30,300	30,300	200	6,060,000
12/10/2021	30,000	2.90 ▲	9.67	27,100	31,000	29,900	3,200	96,000,000
11/10/2021	27,000	-2.60 ▼	-9.63	29,600	27,800	27,000	1,900	51,300,000
08/10/2021	29,600	-3.60 ▼	-12.16	33,200	29,600	29,600	4,000	118,400,000
07/10/2021	33,200	-0.20 ▼	-0.60	33,400	33,300	33,200	600	19,920,000
06/10/2021	33,400	0.00 ■■	0.00	33,400	33,400	33,400	900	30,060,000
05/10/2021	33,400	0.00 ■■	0.00	33,400	33,400	33,400	2,500	83,500,000
04/10/2021	32,000	-33.40 ▼	-104.38	30,600	0	0	0	0
01/10/2021	32,000	1.40 ▲	4.38	30,600	33,600	31,000	130,900	4,188,800,000
30/09/2021	30,900	4.00 ▲	12.94	26,900	30,900	27,400	60,500	1,869,450,000
29/09/2021	27,000	0.50 ▲	1.85	26,500	27,000	26,900	1,800	48,600,000
28/09/2021	26,500	-26.50 ▼	-100.00	26,100	0	0	0	0
27/09/2021	26,500	0.40 ▲	1.51	26,100	26,500	26,500	900	23,850,000
24/09/2021	25,000	-3.00 ▼	-12.00	28,000	26,900	25,000	8,100	202,500,000
23/09/2021	28,000	0.00 ■■	0.00	28,000	28,000	28,000	3,100	86,800,000
22/09/2021	27,300	-0.90 ▼	-3.30	28,200	28,000	27,300	1,900	51,870,000
21/09/2021	28,000	0.60 ▲	2.14	27,400	28,900	28,000	2,300	64,400,000
20/09/2021	27,500	-27.40 ▼	-99.64	27,400	0	0	0	0
17/09/2021	27,500	0.80 ▲	2.91	26,700	27,900	27,000	8,000	220,000,000
16/09/2021	27,900	1.60 ▲	5.73	26,300	28,000	26,000	1,600	44,640,000
15/09/2021	26,100	-0.60 ▼	-2.30	26,700	26,500	26,000	1,100	28,710,000
14/09/2021	28,200	-0.80 ▼	-2.84	29,000	28,200	26,500	1,500	42,300,000
13/09/2021	29,000	1.50 ▲	5.17	27,500	29,000	29,000	800	23,200,000
10/09/2021	27,500	0.00 ■■	0.00	27,500	27,500	27,500	3,200	88,000,000
09/09/2021	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
08/09/2021	27,500	-27.50 ▼	-100.00	27,500	0	0	0	0
07/09/2021	27,500	0.10 ▲	0.36	27,400	28,000	27,000	11,100	305,250,000
06/09/2021	27,800	3.60 ▲	12.95	24,200	27,800	24,800	22,500	625,500,000
01/09/2021	24,200	-0.10 ▼	-0.41	24,300	24,300	24,200	4,400	106,480,000
31/08/2021	25,000	1.00 ▲	4.00	24,000	25,000	23,800	2,900	72,500,000
30/08/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	1,500	36,000,000
27/08/2021	24,000	-0.70 ▼	-2.92	24,700	24,000	24,000	500	12,000,000
26/08/2021	23,800	-0.20 ▼	-0.84	24,000	25,900	23,800	900	21,420,000
25/08/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	1,200	28,800,000
24/08/2021	24,000	-0.50 ▼	-2.08	24,500	24,000	24,000	6,000	144,000,000
23/08/2021	24,500	-24.50 ▼	-100.00	24,500	0	0	0	0
20/08/2021	24,500	-0.80 ▼	-3.27	25,300	24,500	24,500	500	12,250,000
19/08/2021	25,500	0.70 ▲	2.75	24,800	25,600	25,000	5,700	145,350,000
18/08/2021	24,700	-24.80 ▼	-100.40	24,800	0	0	0	0
17/08/2021	24,700	0.20 ▲	0.81	24,500	24,800	24,500	5,500	135,850,000
16/08/2021	25,000	0.00 ■■	0.00	25,000	25,400	24,000	1,700	42,500,000
13/08/2021	25,000	0.00 ■■	0.00	25,000	25,100	25,000	7,300	182,500,000
12/08/2021	25,000	0.00 ■■	0.00	25,000	25,000	24,900	5,100	127,500,000
11/08/2021	25,000	0.10 ▲	0.40	24,900	25,200	25,000	13,500	337,500,000
10/08/2021	24,900	-0.10 ▼	-0.40	25,000	24,900	24,900	500	12,450,000
09/08/2021	25,000	0.70 ▲	2.80	24,300	25,000	24,500	5,300	132,500,000
06/08/2021	24,500	-1.20 ▼	-4.90	25,700	25,600	22,200	2,100	51,450,000
05/08/2021	24,400	-0.50 ▼	-2.05	24,900	26,500	24,400	1,300	31,720,000
04/08/2021	24,600	-0.40 ▼	-1.63	25,000	25,000	24,500	7,900	194,340,000
03/08/2021	25,000	-0.10 ▼	-0.40	25,100	25,800	24,000	12,400	310,000,000
02/08/2021	25,100	-0.10 ▼	-0.40	25,200	25,100	25,100	2,000	50,200,000
30/07/2021	25,200	0.10 ▲	0.40	25,100	25,200	25,100	600	15,120,000
29/07/2021	25,300	0.40 ▲	1.58	24,900	25,300	24,000	2,300	58,190,000
28/07/2021	25,100	-0.20 ▼	-0.80	25,300	25,100	24,100	2,800	70,280,000
27/07/2021	25,700	-25.30 ▼	-98.44	25,300	0	0	0	0
26/07/2021	25,700	-0.30 ▼	-1.17	26,000	25,700	23,000	2,300	59,110,000
23/07/2021	26,000	-26.00 ▼	-100.00	26,000	0	0	0	0
22/07/2021	26,000	0.00 ■■	0.00	26,000	26,200	26,000	10,300	267,800,000
21/07/2021	26,000	-0.10 ▼	-0.38	26,100	26,000	26,000	2,000	52,000,000
20/07/2021	26,100	1.90 ▲	7.28	24,200	26,100	26,100	100	2,610,000
19/07/2021	26,400	2.30 ▲	8.71	24,100	26,400	24,000	1,100	29,040,000
16/07/2021	24,600	3.20 ▲	13.01	21,400	24,600	23,000	1,800	44,280,000
15/07/2021	21,200	-2.30 ▼	-10.85	23,500	23,500	21,200	4,100	86,920,000
14/07/2021	23,500	-1.40 ▼	-5.96	24,900	23,500	23,500	500	11,750,000
13/07/2021	24,900	-24.90 ▼	-100.00	24,900	0	0	0	0
12/07/2021	24,900	-0.20 ▼	-0.80	25,100	25,200	24,900	10,700	266,430,000
09/07/2021	25,000	-1.00 ▼	-4.00	26,000	25,100	25,000	7,700	192,500,000
08/07/2021	26,100	-26.00 ▼	-99.62	26,000	0	0	0	0
07/07/2021	26,100	0.00 ■■	0.00	26,100	26,100	25,900	1,000	26,100,000
06/07/2021	26,000	0.50 ▲	1.92	25,500	26,700	25,500	22,600	587,600,000
05/07/2021	25,500	-0.80 ▼	-3.14	26,300	26,000	25,500	2,100	53,550,000
02/07/2021	25,600	0.30 ▲	1.17	25,300	27,600	25,600	300	7,680,000
01/07/2021	25,500	-1.80 ▼	-7.06	27,300	25,500	25,200	2,600	66,300,000
30/06/2021	26,600	0.00 ■■	0.00	26,600	29,900	26,600	1,000	26,600,000
29/06/2021	26,600	0.00 ■■	0.00	26,600	26,600	26,600	900	23,940,000
28/06/2021	26,600	0.00 ■■	0.00	26,600	26,600	26,600	1,300	34,580,000
25/06/2021	26,600	-0.90 ▼	-3.38	27,500	26,700	26,600	2,000	53,200,000
24/06/2021	27,000	1.50 ▲	5.56	25,500	29,000	25,700	7,400	199,800,000
23/06/2021	26,100	-1.30 ▼	-4.98	27,400	26,100	24,300	400	10,440,000
22/06/2021	27,400	-0.80 ▼	-2.92	28,200	28,200	27,000	13,400	367,160,000
21/06/2021	28,200	-3.40 ▼	-12.06	31,600	28,300	28,000	3,900	109,980,000
18/06/2021	31,100	0.10 ▲	0.32	31,000	32,000	31,100	1,000	31,100,000
17/06/2021	30,100	1.30 ▲	4.32	28,800	32,600	30,000	41,700	1,255,170,000
16/06/2021	30,000	1.80 ▲	6.00	28,200	30,000	28,300	9,700	291,000,000
15/06/2021	28,100	0.30 ▲	1.07	27,800	28,100	26,000	37,900	1,064,990,000
14/06/2021	29,000	1.90 ▲	6.55	27,100	29,000	27,000	75,400	2,186,600,000
11/06/2021	26,900	-1.10 ▼	-4.09	28,000	28,000	25,700	10,800	290,520,000
10/06/2021	27,900	3.50 ▲	12.54	24,400	28,000	22,200	16,295,600	454,647,240,000
09/06/2021	24,400	0.00 ■■	0.00	24,400	25,400	24,400	10,000	244,000,000
08/06/2021	24,500	-0.10 ▼	-0.41	24,600	24,900	21,000	21,700	531,650,000
07/06/2021	24,600	-0.30 ▼	-1.22	24,900	24,900	24,600	4,000	98,400,000
04/06/2021	24,600	0.10 ▲	0.41	24,500	25,000	24,600	1,200	29,520,000
03/06/2021	24,500	-0.40 ▼	-1.63	24,900	24,600	24,500	6,000	147,000,000
02/06/2021	24,500	0.20 ▲	0.82	24,300	25,500	24,500	10,300	252,350,000
01/06/2021	24,500	0.00 ■■	0.00	24,500	25,000	24,200	33,400	818,300,000
31/05/2021	24,400	-0.60 ▼	-2.46	25,000	25,000	24,200	8,800	214,720,000
28/05/2021	25,000	0.00 ■■	0.00	25,000	25,000	25,000	4,900	122,500,000
27/05/2021	25,200	-0.20 ▼	-0.79	25,400	25,200	24,800	16,900	425,880,000
26/05/2021	25,100	0.10 ▲	0.40	25,000	26,000	25,000	12,500	313,750,000
25/05/2021	25,100	0.20 ▲	0.80	24,900	25,200	24,900	11,000	276,100,000
24/05/2021	24,800	-0.20 ▼	-0.81	25,000	25,000	24,800	3,300	81,840,000
21/05/2021	24,800	-0.20 ▼	-0.81	25,000	25,200	24,800	1,700	42,160,000
20/05/2021	24,900	-0.20 ▼	-0.80	25,100	26,000	24,900	5,800	144,420,000
19/05/2021	25,000	-0.20 ▼	-0.80	25,200	25,500	25,000	9,700	242,500,000
18/05/2021	26,000	0.80 ▲	3.08	25,200	26,000	25,000	6,900	179,400,000
17/05/2021	25,000	-1.00 ▼	-4.00	26,000	25,800	25,000	7,500	187,500,000
14/05/2021	26,000	-1.10 ▼	-4.23	27,100	26,200	26,000	17,500	455,000,000
13/05/2021	26,800	-0.10 ▼	-0.37	26,900	27,500	26,800	11,000	294,800,000
12/05/2021	27,100	1.10 ▲	4.06	26,000	27,200	26,100	17,400	471,540,000
11/05/2021	26,300	0.00 ■■	0.00	26,300	26,300	25,200	12,800	336,640,000
10/05/2021	26,200	-0.40 ▼	-1.53	26,600	26,600	26,000	5,600	146,720,000
07/05/2021	26,500	1.00 ▲	3.77	25,500	27,500	26,000	19,300	511,450,000
06/05/2021	26,000	2.00 ▲	7.69	24,000	26,000	24,500	15,400	400,400,000
05/05/2021	24,000	-0.90 ▼	-3.75	24,900	24,600	24,000	38,200	916,800,000
04/05/2021	24,100	0.00 ■■	0.00	24,100	24,100	24,100	100	2,410,000
29/04/2021	23,900	0.00 ■■	0.00	23,900	25,000	23,900	11,200	267,680,000
28/04/2021	25,100	0.00 ■■	0.00	25,100	25,600	25,100	800	20,080,000
27/04/2021	25,000	-0.20 ▼	-0.80	25,200	26,000	25,000	26,600	665,000,000
26/04/2021	25,300	0.10 ▲	0.40	25,200	25,300	25,000	33,400	845,020,000
23/04/2021	25,300	-0.20 ▼	-0.79	25,500	25,300	25,100	11,300	285,890,000
22/04/2021	25,200	-1.20 ▼	-4.76	26,400	26,000	25,000	22,800	574,560,000
20/04/2021	26,500	1.20 ▲	4.53	25,300	26,500	25,700	8,100	214,650,000
19/04/2021	25,500	-0.10 ▼	-0.39	25,600	25,500	25,200	5,700	145,350,000
16/04/2021	25,200	-0.20 ▼	-0.79	25,400	26,000	25,200	7,900	199,080,000
15/04/2021	25,900	-0.10 ▼	-0.39	26,000	26,000	25,200	23,700	613,830,000
14/04/2021	26,000	-0.40 ▼	-1.54	26,400	26,400	26,000	9,000	234,000,000
13/04/2021	26,200	0.00 ■■	0.00	26,200	27,000	26,200	6,800	178,160,000
12/04/2021	26,500	0.90 ▲	3.40	25,600	26,500	25,700	5,300	140,450,000
09/04/2021	25,600	0.10 ▲	0.39	25,500	25,600	25,500	2,200	56,320,000
08/04/2021	25,500	1.00 ▲	3.92	24,500	25,500	25,200	17,100	436,050,000
07/04/2021	25,200	0.80 ▲	3.17	24,400	25,200	24,100	17,600	443,520,000
06/04/2021	24,600	0.50 ▲	2.03	24,100	24,600	24,200	7,100	174,660,000
05/04/2021	24,000	0.30 ▲	1.25	23,500	24,200	23,800	12,600	302,400,000
02/04/2021	23,700	0.20 ▲	0.84	23,500	24,000	23,600	24,400	578,280,000
01/04/2021	23,900	0.50 ▲	2.09	23,400	23,900	22,700	8,700	207,930,000
31/03/2021	23,400	-0.50 ▼	-2.14	23,900	23,700	22,300	16,500	386,100,000
30/03/2021	23,200	-0.30 ▼	-1.29	23,500	24,300	23,200	8,500	197,200,000
29/03/2021	23,500	1.00 ▲	4.26	22,500	24,000	23,000	19,900	467,650,000
26/03/2021	22,700	0.00 ■■	0.00	22,700	22,700	22,400	15,700	356,390,000
25/03/2021	23,000	0.20 ▲	0.87	22,800	23,000	22,500	7,500	172,500,000
24/03/2021	22,800	0.40 ▲	1.75	22,400	23,000	22,500	10,000	228,000,000
23/03/2021	22,700	-0.10 ▼	-0.44	22,800	23,000	22,200	2,700	61,290,000
22/03/2021	22,900	0.30 ▲	1.31	22,600	23,000	22,400	2,400	54,960,000
19/03/2021	22,300	-0.70 ▼	-3.14	23,000	23,000	22,300	3,400	75,820,000
18/03/2021	23,200	-23.00 ▼	-99.14	23,000	0	0	0	0
17/03/2021	23,200	0.20 ▲	0.86	23,000	23,200	23,000	13,800	320,160,000
16/03/2021	23,000	0.00 ■■	0.00	23,000	23,200	22,800	7,600	174,800,000
15/03/2021	23,300	1.30 ▲	5.58	22,000	23,300	22,800	25,700	598,810,000
12/03/2021	22,000	-0.50 ▼	-2.27	22,500	22,100	22,000	10,400	228,800,000
11/03/2021	22,700	0.40 ▲	1.76	22,300	22,800	22,300	11,100	251,970,000
10/03/2021	22,100	0.00 ■■	0.00	22,100	22,400	22,100	900	19,890,000
09/03/2021	22,000	-22.10 ▼	-100.45	22,100	0	0	0	0
08/03/2021	22,000	-0.10 ▼	-0.45	22,100	22,200	22,000	10,400	228,800,000
05/03/2021	22,000	-0.10 ▼	-0.45	22,100	22,200	22,000	4,600	101,200,000
04/03/2021	22,300	-22.10 ▼	-99.10	22,100	0	0	0	0
03/03/2021	22,300	0.30 ▲	1.35	22,000	22,400	21,400	9,700	216,310,000
02/03/2021	22,000	0.40 ▲	1.82	21,600	22,000	22,000	11,100	244,200,000
01/03/2021	21,500	-0.30 ▼	-1.40	21,800	22,000	21,500	4,100	88,150,000
26/02/2021	21,900	0.40 ▲	1.83	21,500	21,900	21,400	2,000	43,800,000
25/02/2021	21,500	0.00 ■■	0.00	21,500	22,700	21,400	8,000	172,000,000
24/02/2021	21,400	-1.60 ▼	-7.48	23,000	23,100	21,400	15,500	331,700,000
23/02/2021	23,000	1.00 ▲	4.35	22,000	23,000	23,000	3,200	73,600,000
22/02/2021	23,000	-0.10 ▼	-0.43	23,100	23,500	20,000	740	17,020,000
18/02/2021	23,500	-0.50 ▼	-2.13	24,000	23,900	21,600	2,600	61,100,000
17/02/2021	24,000	1.50 ▲	6.25	22,500	24,000	24,000	100	2,400,000
09/02/2021	23,200	1.00 ▲	4.31	22,200	23,500	22,200	5,300	122,960,000
08/02/2021	22,200	0.00 ■■	0.00	22,200	22,200	22,200	200	4,440,000
05/02/2021	22,200	0.00 ■■	0.00	22,200	22,200	22,200	1,500	33,300,000
04/01/2021	24,200	0.00 ■■	0.00	24,200	24,500	24,100	13,700	331,540,000
31/12/2020	24,000	0.40 ▲	1.67	23,600	24,600	20,100	12,600	302,400,000
30/12/2020	24,000	1.00 ▲	4.17	23,000	24,000	23,300	59,100	1,418,400,000
29/12/2020	23,000	0.00 ■■	0.00	23,000	23,100	23,000	530	12,190,000
28/12/2020	23,000	-0.30 ▼	-1.30	23,300	24,000	23,000	990	22,770,000
25/12/2020	23,500	1.00 ▲	4.26	22,500	23,500	22,600	850	19,975,000
24/12/2020	23,500	1.00 ▲	4.26	22,500	23,500	22,600	850	19,975,000
23/12/2020	22,500	-0.30 ▼	-1.33	22,800	22,700	22,500	1,090	24,525,000
22/12/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,500	1,970	45,310,000
21/12/2020	22,900	-0.70 ▼	-3.06	23,600	23,600	22,000	2,030	46,487,000
20/12/2020	23,500	0.00 ■■	0.00	23,500	24,000	23,500	420	9,870,000
18/12/2020	23,500	0.00 ■■	0.00	23,500	24,000	23,500	420	9,870,000
17/12/2020	24,000	3.00 ▲	12.50	21,000	24,100	22,000	1,980	47,520,000
16/12/2020	21,600	2.00 ▲	9.26	19,600	21,600	20,000	5,420	117,072,000
15/12/2020	19,700	0.10 ▲	0.51	19,600	19,700	19,600	280	5,516,000
14/12/2020	19,700	0.20 ▲	1.02	19,500	19,700	19,400	1,230	24,231,000
13/12/2020	19,500	0.40 ▲	2.05	19,100	20,000	19,100	1,850	36,075,000
11/12/2020	19,500	0.40 ▲	2.05	19,100	20,000	19,100	1,850	36,075,000
10/12/2020	19,100	0.20 ▲	1.05	18,900	19,200	19,000	1,100	21,010,000
09/12/2020	19,100	0.30 ▲	1.57	18,800	19,200	18,500	550	10,505,000
08/12/2020	18,600	-0.50 ▼	-2.69	19,100	19,000	18,600	1,260	23,436,000
07/12/2020	18,900	0.00 ■■	0.00	18,900	19,200	18,900	190	3,591,000
04/12/2020	19,000	0.70 ▲	3.68	18,300	19,100	18,600	18,100	343,900,000
03/12/2020	18,500	0.80 ▲	4.32	17,700	18,500	17,900	1,150	21,275,000
02/12/2020	17,900	0.30 ▲	1.68	17,600	18,000	17,600	840	15,036,000
01/12/2020	17,600	0.00 ■■	0.00	17,600	17,600	17,600	340	5,984,000
30/11/2020	17,200	-0.40 ▼	-2.33	17,600	17,600	17,200	9,100	156,520,000
27/11/2020	17,600	0.10 ▲	0.57	17,500	18,000	17,600	2,200	38,720,000
26/11/2020	18,000	0.60 ▲	3.33	17,400	18,000	17,500	5,300	95,400,000
25/11/2020	17,500	0.50 ▲	2.86	17,000	17,500	17,100	9,600	168,000,000
24/11/2020	17,000	0.00 ■■	0.00	17,000	17,100	17,000	11,300	192,100,000
23/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	4,300	73,100,000
20/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	70	1,190,000
19/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	740	12,580,000
18/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	700	11,900,000
17/11/2020	17,100	0.10 ▲	0.58	17,000	17,100	17,000	100	1,710,000
16/11/2020	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	690	11,661,000
13/11/2020	17,000	0.10 ▲	0.59	16,900	17,000	16,900	920	15,640,000
12/11/2020	16,900	-0.10 ▼	-0.59	17,000	16,900	16,900	850	14,365,000
11/11/2020	17,000	0.20 ▲	1.18	16,800	17,000	17,000	760	12,920,000
10/11/2020	16,900	0.10 ▲	0.59	16,800	16,900	16,800	90	1,521,000
09/11/2020	16,800	-0.10 ▼	-0.60	16,900	16,900	16,800	230	3,864,000
06/11/2020	16,900	0.00 ■■	0.00	16,900	16,900	16,900	80	1,352,000
05/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,900	190	3,230,000
04/11/2020	17,000	0.10 ▲	0.59	16,900	17,000	16,900	190	3,230,000
03/11/2020	17,000	-16.90 ▼	-99.41	16,900	0	0	0	0
02/11/2020	17,000	-16.90 ▼	-99.41	16,900	0	0	0	0
30/10/2020	17,000	0.10 ▲	0.59	16,900	17,000	16,900	700	11,900,000
29/10/2020	16,800	-16.90 ▼	-100.60	16,900	0	0	0	0
28/10/2020	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	14,000	235,200,000
27/10/2020	17,000	0.00 ■■	0.00	17,000	17,100	17,000	590	10,030,000
26/10/2020	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	1,120	19,040,000
23/10/2020	17,200	0.30 ▲	1.74	16,900	17,200	17,000	280	4,816,000
22/10/2020	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	1,100	18,590,000
21/10/2020	16,900	0.00 ■■	0.00	16,900	17,400	16,900	4,000	67,600,000
20/10/2020	16,900	0.00 ■■	0.00	16,900	17,000	16,900	450	7,605,000
19/10/2020	17,000	0.10 ▲	0.59	16,900	17,000	16,900	800	13,600,000
16/10/2020	17,100	0.20 ▲	1.17	16,900	17,100	16,900	1,950	33,345,000
15/10/2020	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	35,500	599,950,000
14/10/2020	17,000	-0.30 ▼	-1.76	17,300	17,300	16,900	1,730	29,410,000
13/10/2020	17,000	-0.40 ▼	-2.35	17,400	17,400	17,000	3,200	54,400,000
12/10/2020	17,400	0.00 ■■	0.00	17,400	17,400	17,400	520	9,048,000
09/10/2020	17,400	0.00 ■■	0.00	17,400	17,400	17,400	3,200	55,680,000
08/10/2020	18,900	1.70 ▲	8.99	17,200	18,900	17,300	260	4,914,000
07/10/2020	17,500	0.30 ▲	1.71	17,200	17,500	17,200	1,480	25,900,000
06/10/2020	17,700	0.60 ▲	3.39	17,100	17,700	17,100	540	9,558,000
05/10/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,000	620	10,726,000
02/10/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,200	30	519,000
01/10/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,200	3,500	60,550,000
30/09/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,300	460	7,958,000
29/09/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,300	700	12,110,000
28/09/2020	17,300	-0.10 ▼	-0.58	17,400	17,300	17,300	2,000	34,600,000
25/09/2020	17,200	-0.40 ▼	-2.33	17,600	17,500	17,200	10,300	177,160,000
24/09/2020	17,500	-0.20 ▼	-1.14	17,700	17,600	17,500	1,140	19,950,000
23/09/2020	17,600	-0.20 ▼	-1.14	17,800	17,800	17,600	1,750	30,800,000
22/09/2020	17,700	0.00 ■■	0.00	17,700	17,900	17,700	1,050	18,585,000
21/09/2020	17,900	0.80 ▲	4.47	17,100	17,900	17,100	7,900	141,410,000
18/09/2020	17,300	0.20 ▲	1.16	17,100	17,300	17,100	240	4,152,000
17/09/2020	17,100	0.10 ▲	0.58	17,000	17,100	17,000	90	1,539,000
16/09/2020	17,100	-0.10 ▼	-0.58	17,200	17,100	17,000	3,700	63,270,000
15/09/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,000	20	346,000
14/09/2020	17,000	0.10 ▲	0.59	16,900	17,400	17,000	560	9,520,000
11/09/2020	17,000	0.10 ▲	0.59	16,900	17,100	16,700	1,590	27,030,000
10/09/2020	16,800	-0.30 ▼	-1.79	17,100	17,000	16,700	1,660	27,888,000
09/09/2020	17,100	0.20 ▲	1.17	16,900	17,100	17,100	100	1,710,000
08/09/2020	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	2,100	35,490,000
07/09/2020	16,900	-0.10 ▼	-0.59	17,000	17,100	16,900	2,590	43,771,000
04/09/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,900	1,540	26,180,000
03/09/2020	16,900	0.10 ▲	0.59	16,800	17,000	16,900	1,040	17,576,000
01/09/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,700	880	14,960,000
31/08/2020	16,900	-0.10 ▼	-0.59	17,000	17,700	16,900	860	14,534,000
28/08/2020	16,900	-0.30 ▼	-1.78	17,200	17,100	16,900	1,050	17,745,000
27/08/2020	17,200	-0.20 ▼	-1.16	17,400	17,200	17,200	460	7,912,000
26/08/2020	17,300	0.00 ■■	0.00	17,300	17,400	17,200	900	15,570,000
25/08/2020	17,300	-0.20 ▼	-1.16	17,500	17,500	17,200	400	6,920,000
24/08/2020	17,300	-0.30 ▼	-1.73	17,600	17,600	17,100	11,400	197,220,000
21/08/2020	17,500	-0.50 ▼	-2.86	18,000	18,000	17,400	720	12,600,000
20/08/2020	17,900	0.20 ▲	1.12	17,700	18,100	17,900	4,600	82,340,000
19/08/2020	17,900	1.10 ▲	6.15	16,800	18,200	17,400	2,990	53,521,000
18/08/2020	17,200	0.70 ▲	4.07	16,500	17,200	16,500	3,740	64,328,000
17/08/2020	16,500	0.00 ■■	0.00	16,500	16,500	16,400	2,560	42,240,000
14/08/2020	16,400	-0.20 ▼	-1.22	16,600	16,700	16,400	3,330	54,612,000
13/08/2020	16,600	0.00 ■■	0.00	16,600	16,700	16,500	1,220	20,252,000
12/08/2020	16,700	0.10 ▲	0.60	16,600	16,700	16,500	1,350	22,545,000
11/08/2020	16,500	0.40 ▲	2.42	16,100	16,900	16,400	8,500	140,250,000
10/08/2020	16,200	0.20 ▲	1.23	16,000	16,200	16,000	8,000	129,600,000
07/08/2020	15,900	0.00 ■■	0.00	15,900	16,000	15,900	390	6,201,000
06/08/2020	15,900	0.10 ▲	0.63	15,800	16,000	15,800	740	11,766,000
05/08/2020	15,800	0.00 ■■	0.00	15,800	16,000	15,700	360	5,688,000
04/08/2020	15,700	-0.10 ▼	-0.64	15,800	15,800	15,700	360	5,652,000
03/08/2020	15,800	0.70 ▲	4.43	15,100	15,800	15,400	420	6,636,000
31/07/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,000	1,030	15,862,000
30/07/2020	15,200	0.20 ▲	1.32	15,000	15,200	15,200	1,000	15,200,000
29/07/2020	15,400	-0.10 ▼	-0.65	15,500	15,900	14,600	360	5,544,000
28/07/2020	15,900	0.50 ▲	3.14	15,400	15,900	15,400	240	3,816,000
27/07/2020	15,400	0.00 ■■	0.00	15,400	15,700	15,100	17,900	275,660,000
24/07/2020	16,500	-0.50 ▼	-3.03	17,000	17,100	16,500	730	12,045,000
23/07/2020	17,100	0.20 ▲	1.17	16,900	17,400	17,000	12,900	220,590,000
22/07/2020	17,100	0.50 ▲	2.92	16,600	17,400	16,500	90	1,539,000
21/07/2020	17,300	0.10 ▲	0.58	17,200	17,300	16,000	420	7,266,000
20/07/2020	17,100	0.10 ▲	0.58	17,000	17,400	17,100	120	2,052,000
17/07/2020	17,100	0.10 ▲	0.58	17,000	17,200	17,000	410	7,011,000
16/07/2020	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	430	7,310,000
15/07/2020	17,200	0.00 ■■	0.00	17,200	17,200	17,000	620	10,664,000
14/07/2020	17,300	0.10 ▲	0.58	17,200	17,500	17,200	8,200	141,860,000
13/07/2020	17,300	0.00 ■■	0.00	17,300	17,300	16,900	450	7,785,000
10/07/2020	17,300	0.10 ▲	0.58	17,200	17,300	17,200	100	1,730,000
09/07/2020	17,100	0.00 ■■	0.00	17,100	17,400	17,100	760	12,996,000
08/07/2020	17,100	-0.50 ▼	-2.92	17,600	17,500	16,900	1,220	20,862,000
07/07/2020	17,500	0.90 ▲	5.14	16,600	17,700	17,500	20	350,000
06/07/2020	16,800	0.10 ▲	0.60	16,700	17,700	16,600	4,280	71,904,000
03/07/2020	16,700	-1.40 ▼	-8.38	18,100	17,700	16,600	4,250	70,975,000
02/07/2020	17,900	1.00 ▲	5.59	16,900	19,000	17,900	60	1,074,000
01/07/2020	16,600	-0.40 ▼	-2.41	17,000	17,500	16,600	8,500	141,100,000
30/06/2020	17,100	0.00 ■■	0.00	17,100	17,900	16,600	1,150	19,665,000
29/06/2020	17,000	-1.10 ▼	-6.47	18,100	17,200	17,000	500	8,500,000
26/06/2020	18,100	0.20 ▲	1.10	17,900	18,100	18,000	930	16,833,000
25/06/2020	17,900	-0.10 ▼	-0.56	18,000	17,900	17,900	100	1,790,000
24/06/2020	18,000	0.20 ▲	1.11	17,800	18,700	17,900	3,700	66,600,000
23/06/2020	17,900	0.20 ▲	1.12	17,700	18,000	17,700	1,690	30,251,000
22/06/2020	18,000	1.20 ▲	6.67	16,800	18,000	16,900	750	13,500,000
19/06/2020	17,200	0.70 ▲	4.07	16,500	17,200	16,500	800	13,760,000
18/06/2020	16,500	0.30 ▲	1.82	16,200	16,500	16,500	10	165,000
17/06/2020	16,100	-1.00 ▼	-6.21	17,100	16,800	16,000	1,700	27,370,000
16/06/2020	16,700	-0.40 ▼	-2.40	17,100	18,400	16,700	1,040	17,368,000
15/06/2020	17,400	0.20 ▲	1.15	17,200	17,500	16,600	560	9,744,000
12/06/2020	17,100	-0.10 ▼	-0.58	17,200	17,500	17,000	650	11,115,000
11/06/2020	17,000	-1.40 ▼	-8.24	18,400	18,300	17,000	2,190	37,230,000
10/06/2020	18,300	0.00 ■■	0.00	18,300	18,500	18,300	180	3,294,000
09/06/2020	18,300	0.20 ▲	1.09	18,100	18,300	18,300	100	1,830,000
08/06/2020	18,000	-0.20 ▼	-1.11	18,200	19,000	18,000	900	16,200,000
06/06/2020	18,300	0.40 ▲	2.19	17,900	18,500	17,900	1,460	26,718,000
05/06/2020	18,300	0.40 ▲	2.19	17,900	18,500	17,900	1,460	26,718,000
04/06/2020	18,000	0.20 ▲	1.11	17,800	18,000	17,900	610	10,980,000
03/06/2020	17,900	0.20 ▲	1.12	17,700	17,900	17,700	1,180	21,122,000
02/06/2020	17,800	0.00 ■■	0.00	17,800	17,800	17,500	2,600	46,280,000
01/06/2020	18,100	0.50 ▲	2.76	17,600	18,400	17,700	920	16,652,000
31/05/2020	17,500	0.00 ■■	0.00	17,500	18,000	17,500	1,110	19,425,000
29/05/2020	17,500	0.00 ■■	0.00	17,500	18,000	17,500	1,110	19,425,000
28/05/2020	17,500	0.00 ■■	0.00	17,500	17,500	17,500	1,100	19,250,000
27/05/2020	17,500	-0.10 ▼	-0.57	17,600	17,600	17,500	1,170	20,475,000
26/05/2020	17,500	-0.40 ▼	-2.29	17,900	19,500	17,500	1,270	22,225,000
25/05/2020	17,900	-0.20 ▼	-1.12	18,100	18,000	17,500	1,140	20,406,000
22/05/2020	18,100	-18.10 ▼	-100.00	18,100	0	0	0	0
21/05/2020	18,100	-18.10 ▼	-100.00	18,100	0	0	0	0
20/05/2020	18,100	0.00 ■■	0.00	18,100	18,100	18,100	120	2,172,000
19/05/2020	18,000	-0.20 ▼	-1.11	18,200	18,300	18,000	1,910	34,380,000
18/05/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,200	2,650	48,230,000
17/05/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,000	1,710	31,122,000
15/05/2020	18,200	0.00 ■■	0.00	18,200	18,200	18,000	1,710	31,122,000
14/05/2020	18,200	0.30 ▲	1.65	17,900	18,200	18,100	1,220	22,204,000
13/05/2020	18,100	0.80 ▲	4.42	17,300	19,800	17,400	3,300	59,730,000
12/05/2020	17,400	0.00 ■■	0.00	17,400	17,400	17,200	2,420	42,108,000
11/05/2020	17,400	0.00 ■■	0.00	17,400	17,500	17,300	1,840	32,016,000
10/05/2020	17,300	-0.20 ▼	-1.16	17,500	17,500	17,300	1,090	18,857,000
08/05/2020	17,300	-0.20 ▼	-1.16	17,500	17,500	17,300	1,090	18,857,000
07/05/2020	17,900	0.70 ▲	3.91	17,200	17,900	17,000	1,210	21,659,000
06/05/2020	16,800	-0.30 ▼	-1.79	17,100	17,500	16,800	1,260	21,168,000
05/05/2020	17,400	-0.50 ▼	-2.87	17,900	17,900	16,300	190	3,306,000
04/05/2020	18,900	0.50 ▲	2.65	18,400	18,900	17,600	40	756,000
01/05/2020	18,500	0.10 ▲	0.54	18,400	18,500	18,300	2,410	44,585,000
30/04/2020	18,500	0.10 ▲	0.54	18,400	18,500	18,300	2,410	44,585,000
29/04/2020	18,500	0.10 ▲	0.54	18,400	18,500	18,300	2,410	44,585,000
28/04/2020	18,800	0.70 ▲	3.72	18,100	18,900	18,100	650	12,220,000
27/04/2020	18,100	0.00 ■■	0.00	18,100	18,100	18,000	490	8,869,000
26/04/2020	17,700	0.50 ▲	2.82	17,200	19,000	17,500	4,190	74,163,000
24/04/2020	17,700	0.50 ▲	2.82	17,200	19,000	17,500	4,190	74,163,000
23/04/2020	17,500	2.20 ▲	12.57	15,300	17,500	16,300	5,970	104,475,000
22/04/2020	15,900	0.40 ▲	2.52	15,500	15,900	15,200	110	1,749,000
21/04/2020	15,500	-0.70 ▼	-4.52	16,200	16,200	15,200	1,370	21,235,000
20/04/2020	16,500	1.40 ▲	8.48	15,100	16,500	15,600	1,270	20,955,000
19/04/2020	15,400	0.40 ▲	2.60	15,000	15,900	14,900	1,330	20,482,000
17/04/2020	15,400	0.40 ▲	2.60	15,000	15,900	14,900	1,330	20,482,000
16/04/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	1,450	21,750,000
15/04/2020	15,000	0.00 ■■	0.00	15,000	15,100	14,900	1,630	24,450,000
14/04/2020	15,000	-0.20 ▼	-1.33	15,200	15,300	14,900	690	10,350,000
13/04/2020	15,100	-0.80 ▼	-5.30	15,900	15,600	14,500	4,110	62,061,000
12/04/2020	16,200	0.60 ▲	3.70	15,600	16,300	15,400	1,790	28,998,000
10/04/2020	16,200	0.60 ▲	3.70	15,600	16,300	15,400	1,790	28,998,000
09/04/2020	15,500	0.00 ■■	0.00	15,500	16,500	15,500	390	6,045,000
08/04/2020	15,500	-0.50 ▼	-3.23	16,000	15,600	15,500	30	465,000
07/04/2020	16,300	0.60 ▲	3.68	15,700	16,300	15,700	3,340	54,442,000
06/04/2020	16,000	0.50 ▲	3.13	15,500	16,000	15,300	2,150	34,400,000
05/04/2020	15,400	0.70 ▲	4.55	14,700	15,500	15,400	340	5,236,000
03/04/2020	15,400	0.70 ▲	4.55	14,700	15,500	15,400	340	5,236,000
02/04/2020	15,700	0.80 ▲	5.10	14,900	15,700	14,500	120	1,884,000
01/04/2020	15,700	0.80 ▲	5.10	14,900	15,700	14,500	120	1,884,000
31/03/2020	14,900	0.10 ▲	0.67	14,800	16,100	14,500	630	9,387,000
30/03/2020	15,000	-0.80 ▼	-5.33	15,800	16,000	14,500	3,260	48,900,000
29/03/2020	16,300	0.10 ▲	0.61	16,200	16,400	15,600	1,190	19,397,000
27/03/2020	16,300	0.10 ▲	0.61	16,200	16,400	15,600	1,190	19,397,000
26/03/2020	16,200	-0.60 ▼	-3.70	16,800	16,500	15,600	930	15,066,000
25/03/2020	16,700	0.10 ▲	0.60	16,600	17,500	15,700	2,130	35,571,000
24/03/2020	16,800	1.10 ▲	6.55	15,700	16,900	16,000	2,590	43,512,000
23/03/2020	15,600	-0.90 ▼	-5.77	16,500	17,000	15,000	2,100	32,760,000
22/03/2020	16,300	0.30 ▲	1.84	16,000	17,400	16,000	880	14,344,000
20/03/2020	16,300	0.30 ▲	1.84	16,000	17,400	16,000	880	14,344,000
19/03/2020	16,500	2.00 ▲	12.12	14,500	16,600	14,500	9,570	157,905,000
18/03/2020	14,700	0.50 ▲	3.40	14,200	14,700	14,300	1,880	27,636,000
17/03/2020	14,600	0.50 ▲	3.42	14,100	14,600	13,900	3,440	50,224,000
16/03/2020	13,800	0.40 ▲	2.90	13,400	14,300	13,800	4,400	60,720,000
13/03/2020	13,200	-0.60 ▼	-4.55	13,800	13,800	13,000	5,500	72,600,000
12/03/2020	14,000	-0.80 ▼	-5.71	14,800	14,100	13,200	48,600	680,400,000
11/03/2020	14,900	0.40 ▲	2.68	14,500	15,000	14,300	11,000	163,900,000
10/03/2020	14,400	0.70 ▲	4.86	13,700	15,000	13,200	3,340	48,096,000
09/03/2020	13,500	-1.80 ▼	-13.33	15,300	14,500	13,500	3,970	53,595,000
06/03/2020	14,900	-0.80 ▼	-5.37	15,700	15,700	14,900	6,700	99,830,000
05/03/2020	15,700	0.00 ■■	0.00	15,700	15,800	15,500	960	15,072,000
04/03/2020	15,700	0.10 ▲	0.64	15,600	15,800	15,600	1,060	16,642,000
03/03/2020	15,700	0.10 ▲	0.64	15,600	15,800	15,200	3,060	48,042,000
02/03/2020	15,600	0.50 ▲	3.21	15,100	15,800	15,100	1,940	30,264,000
28/02/2020	15,400	-0.20 ▼	-1.30	15,600	15,600	14,800	1,800	27,720,000
27/02/2020	15,500	0.40 ▲	2.58	15,100	15,900	15,000	3,950	61,225,000
26/02/2020	15,200	1.10 ▲	7.24	14,100	15,500	14,900	2,960	44,992,000
25/02/2020	14,700	0.90 ▲	6.12	13,800	14,800	13,700	2,550	37,485,000
24/02/2020	13,700	-0.50 ▼	-3.65	14,200	14,000	13,400	2,560	35,072,000
21/02/2020	14,000	-0.50 ▼	-3.57	14,500	15,000	13,900	1,810	25,340,000
20/02/2020	14,300	0.20 ▲	1.40	14,100	14,800	14,300	2,130	30,459,000
19/02/2020	14,800	1.50 ▲	10.14	13,300	14,800	13,500	2,810	41,588,000
18/02/2020	13,500	0.80 ▲	5.93	12,700	13,800	13,000	4,040	54,540,000
17/02/2020	13,000	0.50 ▲	3.85	12,500	13,100	12,500	45,400	590,200,000
15/02/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,500	560	7,056,000
14/02/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,500	560	7,056,000
13/02/2020	12,500	-0.40 ▼	-3.20	12,900	12,900	12,500	1,380	17,250,000
12/02/2020	12,800	0.50 ▲	3.91	12,300	13,000	12,500	1,030	13,184,000
11/02/2020	12,300	0.40 ▲	3.25	11,900	12,500	12,300	580	7,134,000
10/02/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,500	2,160	25,920,000
07/02/2020	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
06/02/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	240	2,880,000
05/02/2020	12,000	0.70 ▲	5.83	11,300	12,000	11,900	1,010	12,120,000
04/02/2020	11,300	0.10 ▲	0.88	11,200	11,300	11,200	1,220	13,786,000
03/02/2020	11,000	-0.90 ▼	-8.18	11,900	11,400	11,000	1,510	16,610,000
02/02/2020	11,900	-0.40 ▼	-3.36	12,300	12,100	11,800	790	9,401,000
31/01/2020	11,900	-0.40 ▼	-3.36	12,300	12,100	11,800	790	9,401,000
30/01/2020	12,100	-0.20 ▼	-1.65	12,300	12,300	12,100	280	3,388,000
22/01/2020	12,500	0.10 ▲	0.80	12,400	12,500	12,300	240	3,000,000
21/01/2020	12,500	0.10 ▲	0.80	12,400	12,500	12,300	2,400	30,000,000
20/01/2020	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	7,900	97,170,000
17/01/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	3,300	41,250,000
16/01/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,200	15,000,000
15/01/2020	12,500	0.20 ▲	1.60	12,300	12,500	12,400	300	3,750,000
13/01/2020	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
09/01/2020	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
08/01/2020	12,500	-0.30 ▼	-2.40	12,800	12,600	12,500	800	10,000,000
07/01/2020	12,800	0.30 ▲	2.34	12,500	13,500	12,800	300	3,840,000
06/01/2020	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
03/01/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,400	510	6,375,000
02/01/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	50	625,000
31/12/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	3,500	43,750,000
30/12/2019	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
27/12/2019	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
26/12/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	180	2,268,000
25/12/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,500	600	7,560,000
24/12/2019	12,600	-0.10 ▼	-0.79	12,700	12,600	12,600	580	7,308,000
23/12/2019	12,700	-0.30 ▼	-2.36	13,000	12,700	12,700	540	6,858,000
20/12/2019	13,000	0.10 ▲	0.77	12,900	13,000	13,000	20	260,000
19/12/2019	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
18/12/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,900	120	1,548,000
17/12/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,900	30	387,000
16/12/2019	12,900	0.10 ▲	0.78	12,800	12,900	12,800	1,000	12,900,000
13/12/2019	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	11,700	149,760,000
12/12/2019	12,800	-0.20 ▼	-1.56	13,000	13,000	12,800	20	256,000
11/12/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	40	520,000
10/12/2019	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
09/12/2019	13,000	0.10 ▲	0.77	12,900	13,000	12,800	800	10,400,000
06/12/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,900	130	1,677,000
05/12/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,900	120	1,548,000
04/12/2019	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	2,500	32,250,000
03/12/2019	12,800	-0.20 ▼	-1.56	13,000	13,000	12,800	110	1,408,000
02/12/2019	12,900	0.10 ▲	0.78	12,600	13,000	12,900	60,900	785,610,000
29/11/2019	12,700	0.10 ▲	0.79	12,600	12,800	12,600	480	6,096,000
28/11/2019	12,600	0.20 ▲	1.59	12,400	12,700	12,600	110	1,386,000
27/11/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	12,100	130	1,625,000
26/11/2019	12,600	-1.00 ▼	-7.94	13,600	12,600	12,600	3,100	39,060,000
25/11/2019	13,000	0.00 ■■	0.00	13,000	13,600	13,000	850	11,050,000
22/11/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	80	1,040,000
21/11/2019	13,000	0.00 ■■	0.00	13,000	13,100	13,000	1,130	14,690,000
20/11/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,900	420	5,460,000
19/11/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	70	910,000
18/11/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	510	6,630,000
15/11/2019	13,200	-13.00 ▼	-98.48	13,000	0	0	0	0
14/11/2019	13,200	0.50 ▲	3.79	12,700	13,200	12,900	3,300	43,560,000
13/11/2019	12,700	-0.10 ▼	-0.79	12,800	12,900	12,700	900	11,430,000
12/11/2019	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
11/11/2019	12,800	-0.20 ▼	-1.56	13,000	12,800	12,800	70	896,000
08/11/2019	13,200	-0.20 ▼	-1.52	13,400	13,200	13,000	2,910	38,412,000
07/11/2019	13,500	0.40 ▲	2.96	13,100	13,500	13,000	80	1,080,000
06/11/2019	13,000	-0.30 ▼	-2.31	13,300	13,900	13,000	1,200	15,600,000
05/11/2019	13,300	-0.20 ▼	-1.50	13,500	13,400	13,300	4,000	53,200,000
04/11/2019	13,000	-1.70 ▼	-13.08	14,700	15,000	13,000	8,630	112,190,000
01/11/2019	14,700	0.00 ■■	0.00	14,700	14,700	14,700	700	10,290,000
31/10/2019	14,600	-14.70 ▼	-100.68	14,600	0	0	0	0
30/10/2019	14,600	-0.30 ▼	-2.05	14,900	14,800	14,600	1,700	24,820,000
29/10/2019	14,900	-0.80 ▼	-5.37	15,700	14,900	14,900	50	745,000
28/10/2019	15,700	0.70 ▲	4.46	15,000	15,700	15,700	230	3,611,000
25/10/2019	14,800	-0.20 ▼	-1.35	15,000	15,300	14,800	590	8,732,000
24/10/2019	15,000	0.00 ■■	0.00	15,000	15,700	15,000	420	6,300,000
23/10/2019	15,400	0.40 ▲	2.60	15,000	15,400	14,900	480	7,392,000
22/10/2019	15,000	0.10 ▲	0.67	14,900	15,000	15,000	10	150,000
21/10/2019	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	600	8,940,000
18/10/2019	15,000	-0.10 ▼	-0.67	15,100	15,100	15,000	990	14,850,000
17/10/2019	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
16/10/2019	15,100	-15.10 ▼	-100.00	15,100	0	0	0	0
15/10/2019	15,100	-1.30 ▼	-8.61	16,400	15,100	15,000	230	3,473,000
14/10/2019	16,100	-16.40 ▼	-101.86	16,400	0	0	0	0
11/10/2019	16,100	0.30 ▲	1.86	15,800	16,400	15,500	8,400	135,240,000
10/10/2019	15,900	0.90 ▲	5.66	15,000	15,900	15,000	800	12,720,000
09/10/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	200	3,000,000
08/10/2019	15,100	0.20 ▲	1.32	14,900	15,500	14,900	1,000	15,100,000
07/10/2019	14,900	0.10 ▲	0.67	14,800	14,900	14,900	60	894,000
04/10/2019	15,500	0.60 ▲	3.87	14,900	15,500	14,700	220	3,410,000
03/10/2019	14,800	0.20 ▲	1.35	14,600	15,000	14,800	240	3,552,000
02/10/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	14,600	300	4,620,000
01/10/2019	16,000	0.50 ▲	3.13	15,500	16,000	15,400	230	3,680,000
30/09/2019	15,500	-0.30 ▼	-1.94	15,800	15,500	15,400	50	775,000
27/09/2019	15,900	0.60 ▲	3.77	15,300	15,900	15,500	500	7,950,000
26/09/2019	15,500	0.70 ▲	4.52	14,800	15,500	14,600	260	4,030,000
25/09/2019	15,200	0.00 ■■	0.00	15,200	15,200	14,600	900	13,680,000
24/09/2019	15,200	-0.20 ▼	-1.32	15,400	15,200	15,100	520	7,904,000
23/09/2019	15,400	0.10 ▲	0.65	15,300	15,400	15,300	170	2,618,000
20/09/2019	15,400	0.20 ▲	1.30	15,200	15,500	15,000	580	8,932,000
19/09/2019	15,100	-0.40 ▼	-2.65	15,500	15,700	14,400	1,540	23,254,000
18/09/2019	15,700	-0.30 ▼	-1.91	16,000	15,700	15,500	580	9,106,000
17/09/2019	16,000	0.20 ▲	1.25	15,800	16,000	16,000	500	8,000,000
16/09/2019	15,800	0.50 ▲	3.16	15,300	15,900	15,700	3,720	58,776,000
13/09/2019	15,300	-0.20 ▼	-1.31	15,500	15,500	15,300	1,280	19,584,000
12/09/2019	15,500	0.20 ▲	1.29	15,300	15,500	15,500	1,000	15,500,000
11/09/2019	15,300	0.10 ▲	0.65	15,200	15,500	15,200	520	7,956,000
10/09/2019	15,000	-1.10 ▼	-7.33	16,100	15,900	15,000	770	11,550,000
09/09/2019	16,100	0.50 ▲	3.11	15,600	16,100	16,100	10	161,000
06/09/2019	15,600	0.10 ▲	0.64	15,500	15,600	15,600	90	1,404,000
05/09/2019	15,400	0.10 ▲	0.65	15,300	15,500	15,400	590	9,086,000
04/09/2019	15,200	-0.30 ▼	-1.97	15,500	15,500	15,000	890	13,528,000
03/09/2019	15,800	-0.10 ▼	-0.63	15,900	15,800	15,200	870	13,746,000
30/08/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,800	2,730	43,680,000
29/08/2019	15,900	-0.40 ▼	-2.52	16,300	16,200	15,900	460	7,314,000
28/08/2019	16,200	-0.10 ▼	-0.62	16,300	16,300	16,200	890	14,418,000
27/08/2019	16,200	-0.70 ▼	-4.32	16,900	16,900	16,100	3,080	49,896,000
26/08/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,800	280	4,732,000
23/08/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,700	370	6,216,000
22/08/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,700	940	15,980,000
21/08/2019	16,600	-0.40 ▼	-2.41	17,000	17,000	16,600	1,080	17,928,000
20/08/2019	16,900	-0.10 ▼	-0.59	17,000	17,300	16,800	2,080	35,152,000
19/08/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	350	5,915,000
16/08/2019	16,800	0.00 ■■	0.00	16,800	17,600	16,800	1,570	26,376,000
15/08/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,200	3,420	58,140,000
14/08/2019	17,200	0.10 ▲	0.58	17,100	17,200	16,800	1,980	34,056,000
13/08/2019	17,300	-0.80 ▼	-4.62	18,100	18,000	16,000	4,180	72,314,000
12/08/2019	18,000	-0.80 ▼	-4.44	18,800	18,600	18,000	580	10,440,000
09/08/2019	18,800	0.00 ■■	0.00	18,800	19,000	18,000	1,650	31,020,000
08/08/2019	19,400	1.60 ▲	8.25	17,800	19,400	18,000	11,510	223,294,000
07/08/2019	17,800	0.10 ▲	0.56	17,700	18,000	17,500	2,910	51,798,000
06/08/2019	17,900	0.00 ■■	0.00	17,900	17,900	17,400	3,090	55,311,000
05/08/2019	18,000	-0.30 ▼	-1.67	18,300	18,400	17,700	4,650	83,700,000
02/08/2019	18,200	0.50 ▲	2.75	17,700	18,700	17,200	4,210	76,622,000
01/08/2019	17,900	1.80 ▲	10.06	16,100	18,000	17,000	2,410	43,139,000
31/07/2019	17,000	0.80 ▲	4.71	16,200	17,000	15,300	5,050	85,850,000
30/07/2019	15,200	-2.50 ▼	-16.45	17,700	17,500	15,100	6,610	100,472,000
29/07/2019	17,600	-0.10 ▼	-0.57	17,700	17,800	17,500	1,040	18,304,000
26/07/2019	18,000	0.30 ▲	1.67	17,700	18,000	17,400	2,880	51,840,000
25/07/2019	17,700	-0.70 ▼	-3.95	18,400	18,200	17,600	2,700	47,790,000
24/07/2019	17,800	-0.90 ▼	-5.06	18,700	18,800	17,800	3,110	55,358,000
23/07/2019	18,700	0.10 ▲	0.53	18,600	19,100	18,000	6,950	129,965,000
22/07/2019	19,000	0.60 ▲	3.16	18,400	19,000	18,000	9,630	182,970,000
19/07/2019	18,400	-0.20 ▼	-1.09	18,600	18,700	18,200	1,840	33,856,000
18/07/2019	18,800	0.20 ▲	1.06	18,600	18,800	18,100	5,090	95,692,000
17/07/2019	18,600	1.20 ▲	6.45	17,400	19,600	17,900	7,210	134,106,000
16/07/2019	17,700	0.50 ▲	2.82	17,200	17,700	16,800	4,660	82,482,000
15/07/2019	17,300	0.00 ■■	0.00	17,300	17,300	16,900	1,610	27,853,000
12/07/2019	17,700	0.00 ■■	0.00	17,700	17,700	17,000	1,610	28,497,000
11/07/2019	17,400	-1.00 ▼	-5.75	18,400	18,400	17,300	5,960	103,704,000
10/07/2019	18,600	0.20 ▲	1.08	18,400	18,800	17,700	2,860	53,196,000
09/07/2019	18,400	2.10 ▲	11.41	16,300	18,700	16,300	8,930	164,312,000
08/07/2019	16,300	2.00 ▲	12.27	14,300	16,400	15,000	10,570	172,291,000
05/07/2019	14,500	1.10 ▲	7.59	13,400	14,900	13,400	4,820	69,890,000
04/07/2019	13,500	0.20 ▲	1.48	13,300	13,500	13,000	1,680	22,680,000
03/07/2019	13,300	-0.20 ▼	-1.50	13,500	13,400	13,000	490	6,517,000
02/07/2019	13,500	0.40 ▲	2.96	13,100	13,500	13,400	270	3,645,000
01/07/2019	13,500	1.20 ▲	8.89	12,300	13,600	12,500	4,710	63,585,000
28/06/2019	12,400	0.40 ▲	3.23	12,000	12,400	12,100	710	8,804,000
27/06/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	12,000	600	7,380,000
26/06/2019	12,500	-0.20 ▼	-1.60	12,700	12,500	12,100	510	6,375,000
25/06/2019	13,000	-0.20 ▼	-1.54	13,200	13,000	12,600	2,130	27,690,000
24/06/2019	13,400	-0.10 ▼	-0.75	13,500	13,500	12,600	980	13,132,000
21/06/2019	13,700	0.90 ▲	6.57	12,800	13,800	13,300	1,720	23,564,000
20/06/2019	13,500	1.30 ▲	9.63	12,200	13,500	12,200	3,440	46,440,000
19/06/2019	12,900	-0.90 ▼	-6.98	13,800	13,000	12,700	2,470	31,863,000
18/06/2019	13,700	0.00 ■■	0.00	13,700	13,800	13,700	380	5,206,000
17/06/2019	13,900	1.00 ▲	7.19	12,900	14,000	13,300	4,710	65,469,000
16/06/2019	13,300	0.80 ▲	6.02	12,500	13,500	12,300	4,270	56,791,000
14/06/2019	13,300	0.80 ▲	6.02	12,500	13,500	12,300	4,270	56,791,000
13/06/2019	12,500	0.80 ▲	6.40	11,700	12,500	12,500	1,710	21,375,000
11/06/2019	10,500	0.00 ■■	0.00	10,500	10,700	10,500	5,100	53,550,000
10/06/2019	10,500	0.30 ▲	2.86	10,200	10,500	10,500	1,560	16,380,000
09/06/2019	10,000	-0.50 ▼	-5.00	10,500	10,400	10,000	500	5,000,000
07/06/2019	10,000	-0.50 ▼	-5.00	10,500	10,400	10,000	500	5,000,000
05/06/2019	10,500	-0.40 ▼	-3.81	10,900	10,500	10,500	1,300	13,650,000
04/06/2019	10,500	-0.40 ▼	-3.81	10,900	10,500	10,500	1,300	13,650,000
30/05/2019	10,800	0.00 ■■	0.00	10,800	10,900	10,800	850	9,180,000
29/05/2019	10,800	0.00 ■■	0.00	10,800	10,900	10,800	850	9,180,000
28/05/2019	10,800	0.00 ■■	0.00	10,800	10,900	10,800	1,450	15,660,000
27/05/2019	10,800	0.00 ■■	0.00	10,800	10,800	10,800	250	2,700,000
26/05/2019	10,800	0.10 ▲	0.93	10,700	10,800	10,800	150	1,620,000
24/05/2019	10,800	0.10 ▲	0.93	10,700	10,800	10,800	150	1,620,000
23/05/2019	10,700	0.00 ■■	0.00	10,700	10,700	10,700	100	1,070,000
22/05/2019	10,700	0.00 ■■	0.00	10,700	10,700	10,700	100	1,070,000
21/05/2019	10,800	0.30 ▲	2.78	10,500	10,800	10,700	360	3,888,000
20/05/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
10/05/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
09/05/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
08/05/2019	10,500	-0.50 ▼	-4.76	11,000	10,500	10,500	270	2,835,000
07/05/2019	10,500	-0.50 ▼	-4.76	11,000	10,500	10,500	270	2,835,000
02/05/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
01/05/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
30/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
29/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
28/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
26/04/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
22/04/2019	11,000	0.50 ▲	4.55	10,500	11,000	11,000	100	1,100,000
21/04/2019	11,000	0.50 ▲	4.55	10,500	11,000	11,000	100	1,100,000
19/04/2019	11,000	0.50 ▲	4.55	10,500	11,000	11,000	100	1,100,000
18/04/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
17/04/2019	10,500	-0.40 ▼	-3.81	10,900	10,500	10,500	100	1,050,000
16/04/2019	10,900	0.20 ▲	1.83	10,700	11,000	10,900	1,010	11,009,000
10/04/2019	10,700	-0.30 ▼	-2.80	11,000	10,700	10,700	10	107,000
09/04/2019	10,700	-0.30 ▼	-2.80	11,000	10,700	10,700	10	107,000
29/03/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	210	2,310,000
28/03/2019	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	60	654,000
27/03/2019	11,000	0.40 ▲	3.64	10,600	11,000	11,000	100	1,100,000
22/03/2019	10,500	0.40 ▲	3.81	10,100	10,900	10,500	250	2,625,000
20/03/2019	10,000	-0.50 ▼	-5.00	10,500	10,200	10,000	200	2,000,000
14/03/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,500	200	2,100,000
12/03/2019	11,100	0.40 ▲	3.60	10,700	11,500	11,100	120	1,332,000
11/03/2019	10,700	-0.20 ▼	-1.87	10,900	10,700	10,700	1,750	18,725,000
07/03/2019	10,900	0.00 ■■	0.00	10,900	10,900	10,900	80	872,000
06/03/2019	10,900	0.00 ■■	0.00	10,900	10,900	10,900	20	218,000
05/03/2019	10,900	0.10 ▲	0.92	10,800	10,900	10,900	20	218,000
04/03/2019	10,900	0.00 ■■	0.00	10,900	10,900	10,700	410	4,469,000
22/02/2019	10,900	0.10 ▲	0.92	10,800	10,900	10,900	560	6,104,000
19/02/2019	10,800	0.30 ▲	2.78	10,500	10,800	10,800	300	3,240,000
31/01/2019	10,500	0.30 ▲	2.86	10,200	10,500	10,500	300	3,150,000
30/01/2019	10,300	-0.20 ▼	-1.94	10,500	10,300	10,200	800	8,240,000
29/01/2019	10,500	0.30 ▲	2.86	10,200	10,500	10,500	300	3,150,000
28/01/2019	10,200	-0.30 ▼	-2.94	10,500	10,200	10,200	300	3,060,000
19/01/2019	10,500	0.30 ▲	2.86	10,200	10,500	10,500	250,000	2,625,000,000
02/01/2019	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
28/12/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
27/12/2018	10,600	0.00 ■■	0.00	10,600	10,600	10,600	3,900	41,340,000
26/12/2018	10,600	0.00 ■■	0.00	10,600	10,600	10,600	100	1,060,000
25/12/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
24/12/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
21/12/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
20/12/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
19/12/2018	10,700	0.60 ▲	5.61	10,100	10,700	10,500	5,000	53,500,000
18/12/2018	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
17/12/2018	10,100	-0.50 ▼	-4.95	10,600	10,100	10,100	100	1,010,000
14/12/2018	10,500	-0.40 ▼	-3.81	10,900	10,700	10,500	2,700	28,350,000
13/12/2018	11,000	0.10 ▲	0.91	10,900	11,000	10,700	6,300	69,300,000
12/12/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
11/12/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
10/12/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
07/12/2018	11,000	-10.90 ▼	-99.09	10,900	0	0	0	0
06/12/2018	11,000	-0.50 ▼	-4.55	11,500	11,000	10,700	4,100	45,100,000
05/12/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,000	11,500,000
04/12/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
03/12/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
29/11/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
28/11/2018	11,500	1.00 ▲	8.70	10,500	11,500	11,500	100	1,150,000
27/11/2018	11,900	0.00 ■■	0.00	11,900	11,900	10,500	5,100	60,690,000
26/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
23/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
22/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
21/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
20/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
19/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
16/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
15/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
14/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
13/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
12/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
09/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
08/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
07/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
06/11/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
05/11/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	2,400	28,560,000
02/11/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	300	3,600,000
01/11/2018	12,000	0.60 ▲	5.00	11,400	12,000	12,000	400	4,800,000
31/10/2018	11,000	-1.40 ▼	-12.73	12,400	12,000	11,000	500	5,500,000
30/10/2018	12,400	-12.40 ▼	-100.00	12,400	0	0	0	0
29/10/2018	12,400	-2.10 ▼	-16.94	14,500	12,400	12,400	100	1,240,000
26/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
25/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
24/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
23/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
22/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
19/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
18/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
17/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
16/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
15/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
12/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
11/10/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
10/10/2018	14,500	1.00 ▲	6.90	13,500	14,500	14,500	100	1,450,000
09/10/2018	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
08/10/2018	13,500	1.50 ▲	11.11	12,000	13,500	13,500	100	1,350,000
05/10/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
04/10/2018	12,000	1.00 ▲	8.33	11,000	12,000	12,000	100	1,200,000
03/10/2018	11,000	0.60 ▲	5.45	10,400	11,000	11,000	100	1,100,000
02/10/2018	10,400	-10.40 ▼	-100.00	10,400	0	0	0	0
01/10/2018	10,400	0.20 ▲	1.92	10,200	10,400	10,400	5,000	52,000,000
28/09/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
27/09/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
26/09/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
25/09/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
24/09/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
21/09/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
20/09/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	2,500	25,500,000
19/09/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
18/09/2018	10,200	-0.30 ▼	-2.94	10,500	10,500	10,200	4,300	43,860,000
17/09/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
14/09/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
13/09/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
12/09/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
11/09/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
10/09/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
07/09/2018	10,500	0.70 ▲	6.67	9,800	10,500	10,500	100	1,050,000
06/09/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
05/09/2018	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
04/09/2018	9,800	0.50 ▲	5.10	9,300	9,800	9,800	3,700	36,260,000
31/08/2018	9,300	-1.20 ▼	-12.90	10,500	9,300	9,300	800	7,440,000
30/08/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	4,800	50,400,000
29/08/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	500	5,250,000
28/08/2018	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	100	1,050,000
27/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
24/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
23/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
22/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
21/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
20/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
17/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
16/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
15/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
14/08/2018	10,700	-10.60 ▼	-99.07	10,600	0	0	0	0
13/08/2018	10,700	-0.80 ▼	-7.48	11,500	10,700	10,500	2,100	22,470,000
10/08/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
09/08/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
08/08/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
07/08/2018	11,500	0.30 ▲	2.61	11,200	11,500	11,500	100	1,150,000
06/08/2018	11,200	0.20 ▲	1.79	11,000	11,200	11,200	1,000	11,200,000
03/08/2018	10,500	0.50 ▲	4.76	10,000	11,500	10,500	5,100	53,550,000
02/08/2018	10,000	-0.90 ▼	-9.00	10,900	10,000	10,000	400	4,000,000
01/08/2018	10,500	0.50 ▲	4.76	10,000	11,200	10,500	5,400	56,700,000
31/07/2018	10,000	-0.50 ▼	-5.00	10,500	10,000	10,000	3,800	38,000,000
30/07/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
27/07/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
26/07/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
25/07/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
24/07/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
23/07/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
20/07/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
19/07/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
18/07/2018	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	1,000	10,500,000
17/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
16/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
13/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
12/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
11/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
10/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
09/07/2018	10,700	0.20 ▲	1.87	10,500	10,700	10,700	100	1,070,000
06/07/2018	10,500	-0.10 ▼	-0.95	10,600	10,500	10,500	1,000	10,500,000
05/07/2018	11,000	-10.60 ▼	-96.36	10,600	0	0	0	0
04/07/2018	11,000	0.50 ▲	4.55	10,500	11,000	10,500	700	7,700,000
03/07/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,700	28,350,000
29/06/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
28/06/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
27/06/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
26/06/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
25/06/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
22/06/2018	10,500	-0.20 ▼	-1.90	10,700	10,500	10,500	1,500	15,750,000
21/06/2018	10,500	-1.00 ▼	-9.52	11,500	11,000	10,500	1,700	17,850,000
20/06/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
19/06/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
18/06/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
15/06/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
14/06/2018	11,500	-11.50 ▼	-100.00	11,500	0	0	0	0
13/06/2018	11,500	1.30 ▲	11.30	10,200	11,500	11,500	2,100	24,150,000
12/06/2018	10,200	1.30 ▲	12.75	8,900	10,200	10,200	100	1,020,000
11/06/2018	9,500	-8.90 ▼	-93.68	8,900	0	0	0	0
08/06/2018	9,500	-8.90 ▼	-93.68	8,900	0	0	0	0
07/06/2018	9,500	1.20 ▲	12.63	8,300	9,500	7,400	1,100	10,450,000
06/06/2018	9,500	-8.30 ▼	-87.37	8,300	0	0	0	0
05/06/2018	9,500	-8.30 ▼	-87.37	8,300	0	0	0	0
04/06/2018	9,500	-8.30 ▼	-87.37	8,300	0	0	0	0
01/06/2018	9,500	-8.30 ▼	-87.37	8,300	0	0	0	0
31/05/2018	9,500	-8.30 ▼	-87.37	8,300	0	0	0	0
30/05/2018	9,500	-8.30 ▼	-87.37	8,300	0	0	0	0
29/05/2018	9,500	-8.30 ▼	-87.37	8,300	0	0	0	0
28/05/2018	9,500	-8.30 ▼	-87.37	8,300	0	0	0	0
25/05/2018	9,500	-8.30 ▼	-87.37	8,300	0	0	0	0
24/05/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
23/05/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
22/05/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
21/05/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
18/05/2018	9,500	-0.30 ▼	-3.16	9,800	9,500	9,500	700	6,650,000
17/05/2018	9,800	-1.70 ▼	-17.35	11,500	9,800	9,800	100	980,000
16/05/2018	11,500	0.00 ■■	0.00	11,500	11,500	11,500	300	3,450,000
15/05/2018	11,500	-0.60 ▼	-5.22	12,100	11,500	11,500	100	1,150,000
14/05/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
11/05/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
10/05/2018	12,100	0.00 ■■	0.00	12,100	12,100	12,100	100	1,210,000
09/05/2018	12,100	-12.10 ▼	-100.00	12,100	0	0	0	0
08/05/2018	12,100	0.00 ■■	0.00	12,100	12,100	12,100	100	1,210,000
07/05/2018	12,300	1.60 ▲	13.01	10,700	12,300	12,000	600	7,380,000
04/05/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
03/05/2018	10,700	-1.80 ▼	-16.82	12,500	10,700	10,700	100	1,070,000
02/05/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
27/04/2018	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
26/04/2018	12,500	-1.50 ▼	-12.00	14,000	12,500	12,500	1,000	12,500,000
24/04/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
23/04/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
20/04/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
19/04/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
18/04/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
13/04/2018	15,000	-14.60 ▼	-97.33	14,600	0	0	0	0
12/04/2018	15,000	-14.60 ▼	-97.33	14,600	0	0	0	0
11/04/2018	15,000	0.40 ▲	2.67	14,600	15,000	13,500	7,000	105,000,000
10/04/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
09/04/2018	14,600	-14.60 ▼	-100.00	14,600	0	0	0	0
06/04/2018	14,600	1.90 ▲	13.01	12,700	14,600	14,600	1,900	27,740,000
05/04/2018	12,400	-12.70 ▼	-102.42	12,700	0	0	0	0
04/04/2018	12,400	-12.70 ▼	-102.42	12,700	0	0	0	0
03/04/2018	12,400	-12.70 ▼	-102.42	12,700	0	0	0	0
02/04/2018	12,400	-12.70 ▼	-102.42	12,700	0	0	0	0
30/03/2018	12,400	-12.70 ▼	-102.42	12,700	0	0	0	0
29/03/2018	12,400	-2.10 ▼	-16.94	14,500	13,000	12,400	4,100	50,840,000
28/03/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
27/03/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
26/03/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
23/03/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
22/03/2018	14,500	-14.50 ▼	-100.00	14,500	0	0	0	0
21/03/2018	14,500	0.90 ▲	6.21	13,600	14,500	14,500	100	1,450,000
20/03/2018	14,000	1.00 ▲	7.14	13,000	14,000	13,100	200	2,800,000
19/03/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
16/03/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	500	6,500,000
15/03/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
14/03/2018	13,000	0.40 ▲	3.08	12,600	13,000	13,000	500	6,500,000
13/03/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
12/03/2018	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
09/03/2018	12,600	1.60 ▲	12.70	11,000	12,600	12,600	200	2,520,000
08/03/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
07/03/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
06/03/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
05/03/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
02/03/2018	11,000	-1.00 ▼	-9.09	12,000	11,000	11,000	2,000	22,000,000
01/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
28/02/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
27/02/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
26/02/2018	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	1,100	13,200,000
23/02/2018	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	1,100	13,200,000
22/02/2018	11,900	-12.10 ▼	-101.68	12,100	0	0	0	0
21/02/2018	11,900	-12.10 ▼	-101.68	12,100	0	0	0	0
13/02/2018	11,900	-12.10 ▼	-101.68	12,100	0	0	0	0
12/02/2018	11,900	-12.10 ▼	-101.68	12,100	0	0	0	0
09/02/2018	11,900	-12.10 ▼	-101.68	12,100	0	0	0	0
08/02/2018	11,900	-2.10 ▼	-17.65	14,000	13,000	11,900	3,900	46,410,000
07/02/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
06/02/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
05/02/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
02/02/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
01/02/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
31/01/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
30/01/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
29/01/2018	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
26/01/2018	14,000	-1.50 ▼	-10.71	15,500	14,000	14,000	100	1,400,000
25/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
23/01/2018	15,500	2.00 ▲	12.90	13,500	15,500	15,500	1,000	15,500,000
22/01/2018	13,500	-2.00 ▼	-14.81	15,500	13,500	13,500	1,000	13,500,000
19/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
18/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
17/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
16/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
15/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
12/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
11/01/2018	15,500	0.00 ■■	0.00	15,500	15,500	15,500	100	1,550,000
10/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
09/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
08/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
05/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
03/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
02/01/2018	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
29/12/2017	15,500	-15.50 ▼	-100.00	15,500	0	0	0	0
28/12/2017	15,500	0.70 ▲	4.52	14,800	15,500	15,500	700	10,850,000
27/12/2017	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
26/12/2017	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
25/12/2017	14,800	1.30 ▲	8.78	13,500	14,800	14,800	100	1,480,000
22/12/2017	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
21/12/2017	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
20/12/2017	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
19/12/2017	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
18/12/2017	13,500	0.00 ■■	0.00	0	0	0	0	0
15/12/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
14/12/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
13/12/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
12/12/2017	13,500	1.00 ▲	8.00	13,500	13,500	13,500	100	1,350,000
11/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
08/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
07/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
06/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
05/12/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
04/12/2017	12,500	1.00 ▲	8.70	12,500	12,500	12,500	100	1,250,000
01/12/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
30/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
29/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	2,100	24,150,000
28/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
27/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
24/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
23/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
22/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
21/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
20/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
17/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
16/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
15/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
14/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	700	8,050,000
13/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
10/11/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
09/11/2017	11,500	0.70 ▲	6.48	11,500	11,500	11,500	500	5,750,000
08/11/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
07/11/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
06/11/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
03/11/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
02/11/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
01/11/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
31/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
30/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
27/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
26/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
25/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
24/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
23/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
20/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
19/10/2017	10,800	0.30 ▲	2.86	10,800	10,800	10,800	100	1,080,000
18/10/2017	10,500	0.50 ▲	5.00	9,000	10,500	9,000	400	4,200,000
17/10/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
16/10/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/10/2017	10,000	-1.70 ▼	-14.53	10,000	10,000	10,000	1,700	17,000,000
12/10/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
11/10/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
10/10/2017	11,700	0.20 ▲	1.74	11,700	11,700	11,700	0	0
09/10/2017	11,500	-1.00 ▼	-8.00	11,500	13,500	11,500	1,100	12,650,000
06/10/2017	12,500	1.00 ▲	8.70	12,500	12,500	12,500	100	1,250,000
05/10/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
04/10/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
03/10/2017	11,500	0.80 ▲	7.48	11,500	11,500	11,500	1,100	12,650,000
02/10/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
29/09/2017	10,700	-1.30 ▼	-10.83	10,700	10,700	10,700	100	1,070,000
28/09/2017	12,000	-0.50 ▼	-4.00	12,500	12,500	12,000	1,100	13,200,000
27/09/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
26/09/2017	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	100	1,250,000
25/09/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
22/09/2017	12,800	0.30 ▲	2.40	12,800	12,800	12,800	0	0
21/09/2017	12,500	-0.30 ▼	-2.34	13,000	13,000	12,500	200	2,500,000
20/09/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
19/09/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
18/09/2017	12,800	-2.20 ▼	-14.67	12,800	12,800	12,800	100	1,280,000
15/09/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
14/09/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
13/09/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
12/09/2017	15,000	-1.60 ▼	-9.64	15,000	15,000	15,000	33,900	508,500,000
11/09/2017	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
08/09/2017	16,600	-0.40 ▼	-2.35	16,600	16,600	16,600	0	0
07/09/2017	17,000	2.20 ▲	14.86	16,000	17,000	16,000	2,100	35,700,000
06/09/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	4,100	60,680,000

(ĐVT: 1,000 VNĐ)